Shenzhen - Delayed Quote
CNY
XCMG Construction Machinery Co., Ltd. (000425.SZ)
6.67
-0.44
(-6.19%)
At close: October 30 at 3:04:51 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.95
6.97
6.63
6.67
6.67
188,629,942
Oct 29, 2026
6.99
7.13
6.96
7.11
7.11
95,005,802
Oct 28, 2026
7.09
7.12
6.94
6.99
6.99
86,177,515
Oct 27, 2026
7.09
7.17
7.07
7.07
7.07
66,962,194
Oct 26, 2026
7.12
7.15
7.01
7.12
7.12
70,763,500
Oct 23, 2026
6.86
7.17
6.83
7.14
7.14
98,813,160
Oct 22, 2026
7.03
7.09
6.90
6.92
6.92
84,674,361
Oct 21, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
7.18
7.20
6.96
7.02
7.02
71,581,377
Oct 20, 2026
7.16
7.27
7.12
7.22
7.17
68,019,322
Oct 19, 2026
6.82
7.20
6.81
7.18
7.14
140,896,808
Oct 16, 2026
7.09
7.11
6.83
6.91
6.87
134,634,213
Oct 15, 2026
7.20
7.24
6.98
7.03
6.99
111,451,405
Oct 14, 2026
7.29
7.44
7.24
7.27
7.22
92,224,225
Oct 13, 2026
7.30
7.43
7.26
7.33
7.28
109,364,555
Oct 12, 2026
7.16
7.38
7.15
7.37
7.32
139,937,522
Oct 9, 2026
7.16
7.25
7.10
7.15
7.11
72,652,811
Oct 8, 2026
7.15
7.26
7.11
7.18
7.14
77,372,505
Sep 30, 2026
7.05
7.24
7.00
7.20
7.16
108,267,925
Sep 29, 2026
7.04
7.08
6.97
7.05
7.01
100,855,056
Sep 28, 2026
7.16
7.16
7.03
7.06
7.02
72,914,801
Sep 24, 2026
7.21
7.29
7.15
7.17
7.13
91,719,348
Sep 23, 2026
7.27
7.34
7.21
7.23
7.18
105,022,304
Sep 22, 2026
7.41
7.42
7.29
7.30
7.25
126,786,019
Sep 21, 2026
7.42
7.45
7.33
7.39
7.34
121,687,498
Sep 18, 2026
7.56
7.59
7.41
7.45
7.40
118,505,645
Sep 17, 2026
7.53
7.68
7.45
7.54
7.49
108,044,892
Sep 16, 2026
7.78
7.82
7.21
7.58
7.53
251,557,350
Sep 15, 2026
8.07
8.11
7.78
7.81
7.76
115,617,173
Sep 14, 2026
8.00
8.14
7.97
8.10
8.05
51,569,664
Sep 11, 2026
8.15
8.18
8.02
8.06
8.01
69,197,768
Sep 10, 2026
8.32
8.36
8.18
8.24
8.19
61,076,796
Sep 9, 2026
8.37
8.39
8.23
8.38
8.33
77,167,541
Sep 8, 2026
8.45
8.57
8.30
8.33
8.28
138,463,467
Sep 7, 2026
8.19
8.41
8.09
8.31
8.26
168,425,993
Sep 4, 2026
7.98
8.23
7.94
8.14
8.09
176,703,371
Sep 3, 2026
8.00
8.05
7.93
7.93
7.88
95,008,885
Sep 2, 2026
8.10
8.16
7.89
7.97
7.92
153,557,335
Sep 1, 2026
8.00
8.33
8.00
8.24
8.19
287,679,670
Aug 31, 2026
7.95
8.05
7.77
7.89
7.84
171,147,262
Aug 28, 2026
7.96
7.97
7.82
7.95
7.90
151,532,662
Aug 27, 2026
7.96
8.03
7.89
8.01
7.96
81,124,753
Aug 26, 2026
8.03
8.12
7.98
8.00
7.95
78,392,043
Aug 25, 2026
7.93
8.03
7.92
8.02
7.97
52,667,504
Aug 24, 2026
8.00
8.04
7.92
7.94
7.89
89,613,048
Aug 21, 2026
8.08
8.10
7.97
8.01
7.96
68,829,183
Aug 20, 2026
8.06
8.20
8.04
8.11
8.06
79,324,929
Aug 19, 2026
7.99
8.11
7.92
8.06
8.01
105,525,529
Aug 18, 2026
7.94
8.06
7.86
8.04
7.99
109,588,803
Aug 17, 2026
8.00
8.02
7.82
7.96
7.91
114,241,187
Aug 14, 2026
8.03
8.05
7.90
7.99
7.94
105,684,199
Aug 13, 2026
8.20
8.25
8.05
8.06
8.01
112,551,216
Aug 12, 2026
8.11
8.26
8.02
8.25
8.20
109,635,177
Aug 11, 2026
8.34
8.37
8.11
8.13
8.08
124,609,260
Aug 10, 2026
8.28
8.50
8.25
8.35
8.30
129,858,928
Aug 7, 2026
8.37
8.43
8.26
8.30
8.25
99,568,136
Aug 6, 2026
8.37
8.52
8.34
8.42
8.37
89,639,465
Aug 5, 2026
8.40
8.46
8.36
8.41
8.36
116,873,854
Aug 4, 2026
8.74
8.75
8.38
8.44
8.39
178,310,060
Aug 3, 2026
8.94
8.97
8.67
8.74
8.69
118,661,301
Jul 31, 2026
9.08
9.14
8.80
8.96
8.90
175,666,981
Jul 30, 2026
8.96
9.35
8.87
9.19
9.13
148,956,944
Jul 29, 2026
8.76
9.09
8.72
9.00
8.94
147,928,662
Jul 28, 2026
8.72
8.93
8.66
8.76
8.71
92,309,510
Jul 27, 2026
8.89
8.97
8.72
8.80
8.75
90,160,764
Jul 24, 2026
9.04
9.09
8.83
8.89
8.83
80,448,229
Jul 23, 2026
8.73
9.20
8.61
9.14
9.08
125,316,701
Jul 22, 2026
8.85
8.97
8.69
8.78
8.73
95,885,298
Jul 21, 2026
8.70
8.94
8.70
8.85
8.79
126,451,447
Jul 20, 2026
8.36
8.75
8.21
8.69
8.64
164,370,759
Jul 17, 2026
8.45
8.54
8.26
8.31
8.26
101,667,077
Jul 16, 2026
8.30
8.66
8.25
8.47
8.42
125,709,583
Jul 15, 2026
8.22
8.75
8.17
8.39
8.34
165,154,420
Jul 14, 2026
8.08
8.22
7.96
8.22
8.17
69,394,518
Jul 13, 2026
8.35
8.35
8.03
8.12
8.07
91,724,232
Jul 10, 2026
8.36
8.56
8.18
8.43
8.38
94,021,632
Jul 9, 2026
8.40
8.42
8.13
8.35
8.30
95,826,498
Jul 8, 2026
8.56
8.64
8.41
8.46
8.41
108,329,262
Jul 7, 2026
8.79
9.29
8.70
8.78
8.73
197,688,915
Jul 6, 2026
8.42
8.66
8.40
8.46
8.41
103,067,549
Jul 3, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
8.33
8.53
8.31
8.42
8.37
145,401,127
Jul 2, 2026
8.04
8.49
8.02
8.40
8.15
183,850,994
Jul 1, 2026
8.09
8.24
7.80
8.13
7.89
152,210,587
Jun 30, 2026
8.42
8.45
8.05
8.09
7.85
143,933,188
Jun 29, 2026
8.14
8.56
7.91
8.46
8.21
137,035,511
Jun 26, 2026
8.24
8.47
8.19
8.22
7.97
124,516,701
Jun 25, 2026
8.35
8.64
8.18
8.24
7.99
180,368,979
Jun 24, 2026
8.68
8.72
8.23
8.33
8.08
185,733,576
Jun 23, 2026
9.20
9.25
8.66
8.70
8.44
178,266,805
Jun 22, 2026
8.88
9.29
8.70
9.24
8.96
133,427,436
Jun 18, 2026
9.19
9.26
8.86
8.99
8.72
121,351,695
Jun 17, 2026
9.13
9.27
9.05
9.25
8.97
114,504,699
Jun 16, 2026
9.29
9.35
9.11
9.19
8.92
100,475,038
Jun 15, 2026
9.32
9.52
9.15
9.27
8.99
121,803,546
Jun 12, 2026
8.96
9.29
8.83
9.12
8.85
219,710,098
Jun 11, 2026
9.18
9.18
8.42
8.85
8.59
334,231,786
Jun 10, 2026
9.94
10.01
9.13
9.27
8.99
218,383,845
Jun 9, 2026
9.92
9.99
9.61
9.96
9.66
134,090,242
Jun 8, 2026
9.67
10.21
9.60
9.93
9.63
249,036,927
Jun 5, 2026
9.50
9.77
9.43
9.52
9.24
123,106,792
Jun 4, 2026
9.34
9.64
9.28
9.45
9.17
97,664,501
Jun 3, 2026
9.60
9.65
9.31
9.37
9.09
113,024,863
Jun 2, 2026
9.73
9.76
9.50
9.67
9.38
79,865,318
Jun 1, 2026
9.70
9.99
9.68
9.81
9.52
124,527,355
May 29, 2026
9.43
9.98
9.43
9.75
9.46
269,612,280
May 28, 2026
9.28
9.34
9.10
9.22
8.94
116,382,710
May 27, 2026
9.56
9.56
9.15
9.36
9.08
154,995,128
May 26, 2026
9.76
9.85
9.48
9.61
9.32
108,927,548
May 25, 2026
9.80
9.98
9.67
9.76
9.47
105,497,791
May 22, 2026
9.64
9.87
9.56
9.65
9.36
93,206,432
May 21, 2026
9.68
10.07
9.57
9.57
9.28
200,996,883
May 20, 2026
9.33
9.54
9.10
9.48
9.20
147,711,790
May 19, 2026
9.46
9.57
9.32
9.40
9.12
108,741,216
May 18, 2026
10.11
10.13
9.35
9.46
9.18
212,442,240
May 15, 2026
10.25
10.45
10.13
10.21
9.90
89,729,576
May 14, 2026
10.50
10.57
10.24
10.25
9.94
98,614,873
May 13, 2026
10.38
10.68
10.28
10.52
10.21
125,396,642
May 12, 2026
10.95
11.06
10.44
10.47
10.16
253,640,177
May 11, 2026
10.47
10.97
10.41
10.97
10.64
228,166,085
May 8, 2026
10.32
10.35
9.90
9.97
9.67
148,428,821
May 7, 2026
10.18
10.38
10.15
10.37
10.06
113,822,699
May 6, 2026
9.95
10.17
9.88
10.12
9.82
125,620,657
Apr 30, 2026
10.30
10.50
9.86
9.95
9.65
157,272,674
Apr 29, 2026
10.81
10.88
10.20
10.30
9.99
181,727,078
Apr 28, 2026
9.71
10.07
9.65
10.04
9.74
115,022,641
Apr 27, 2026
9.74
9.82
9.65
9.71
9.42
84,851,738
Apr 24, 2026
9.73
9.84
9.68
9.76
9.47
60,544,955
Apr 23, 2026
10.00
10.06
9.75
9.80
9.51
101,679,170
Apr 22, 2026
10.05
10.06
9.87
9.97
9.67
105,158,830
Apr 21, 2026
9.97
10.14
9.88
10.10
9.80
104,509,173
Apr 20, 2026
9.89
9.96
9.45
9.93
9.63
248,584,558
Apr 17, 2026
10.17
10.17
9.89
9.95
9.65
143,498,219
Apr 16, 2026
10.50
10.65
10.06
10.20
9.90
170,427,016
Apr 15, 2026
10.57
10.72
10.48
10.53
10.22
87,867,927
Apr 14, 2026
10.52
10.57
10.30
10.41
10.10
79,500,223
Apr 13, 2026
10.47
10.59
10.32
10.38
10.07
102,277,458
Apr 10, 2026
10.71
10.79
10.58
10.61
10.29
79,111,848
Apr 9, 2026
10.81
10.81
10.56
10.60
10.28
69,902,307
Apr 8, 2026
10.33
10.93
10.33
10.86
10.54
158,598,104
Apr 7, 2026
10.22
10.25
9.88
9.99
9.69
72,276,273
Apr 3, 2026
10.30
10.38
10.16
10.20
9.90
32,254,451
Apr 2, 2026
10.48
10.48
10.15
10.30
9.99
82,734,518
Apr 1, 2026
10.31
10.55
10.25
10.52
10.21
104,415,663
Mar 31, 2026
9.96
10.28
9.94
10.08
9.78
97,299,104
Mar 30, 2026
10.15
10.15
9.78
9.93
9.63
140,963,388
Mar 27, 2026
10.18
10.43
10.08
10.32
10.01
66,219,370
Mar 26, 2026
10.59
10.59
10.22
10.28
9.97
56,311,258
Mar 25, 2026
10.61
10.71
10.47
10.56
10.24
84,090,939
Mar 24, 2026
10.21
10.40
10.19
10.33
10.02
83,804,765
Mar 23, 2026
10.20
10.34
9.99
10.06
9.76
114,206,601
Mar 20, 2026
10.38
10.64
10.33
10.41
10.10
110,126,532
Mar 19, 2026
10.58
10.59
10.20
10.25
9.94
107,086,571
Mar 18, 2026
10.84
10.86
10.40
10.75
10.43
118,008,378
Mar 17, 2026
11.05
11.17
10.79
10.80
10.48
76,811,440
Mar 16, 2026
11.31
11.35
10.93
10.98
10.65
105,803,747
Mar 13, 2026
11.60
11.61
11.29
11.31
10.97
98,287,064
Mar 12, 2026
12.18
12.27
11.25
11.47
11.13
265,012,621
Mar 11, 2026
12.38
12.43
12.03
12.30
11.93
86,276,675
Mar 10, 2026
11.96
12.49
11.95
12.38
12.01
95,646,328
Mar 9, 2026
12.07
12.07
11.55
11.78
11.43
116,595,994
Mar 6, 2026
12.12
12.38
11.88
12.29
11.92
79,359,330
Mar 5, 2026
12.22
12.33
12.02
12.12
11.76
99,770,568
Mar 4, 2026
11.86
12.10
11.75
11.99
11.63
101,588,532
Mar 3, 2026
12.13
12.24
11.86
11.98
11.62
104,499,604
Mar 2, 2026
12.09
12.45
11.98
12.14
11.78
92,520,926
Feb 27, 2026
12.34
12.42
12.05
12.26
11.89
84,344,512
Feb 26, 2026
12.59
12.70
12.27
12.36
11.99
102,414,921
Feb 25, 2026
12.78
12.90
12.55
12.60
12.22
108,521,185
Feb 24, 2026
11.90
12.83
11.85
12.66
12.28
150,848,455
Feb 13, 2026
12.09
12.09
11.77
11.79
11.44
83,641,202
Feb 12, 2026
12.20
12.32
11.92
12.17
11.81
95,999,561
Feb 11, 2026
11.98
12.24
11.95
12.10
11.74
82,775,373
Feb 10, 2026
11.86
11.99
11.66
11.95
11.59
86,959,181
Feb 9, 2026
11.66
12.15
11.65
11.86
11.51
114,413,314
Feb 6, 2026
11.64
11.65
11.40
11.45
11.11
74,009,124
Feb 5, 2026
11.65
11.74
11.57
11.65
11.30
97,961,390
Feb 4, 2026
11.42
11.73
11.31
11.66
11.31
130,019,581
Feb 3, 2026
10.69
11.35
10.60
11.30
10.96
180,920,888
Feb 2, 2026
10.73
10.84
10.44
10.54
10.22
116,911,006
Jan 30, 2026
10.85
10.92
10.57
10.74
10.42
94,670,545
Jan 29, 2026
10.73
10.90
10.53
10.76
10.44
134,591,365
Jan 28, 2026
10.85
10.90
10.56
10.70
10.38
185,947,876
Jan 27, 2026
10.96
11.25
10.83
10.85
10.53
140,824,910
Jan 26, 2026
10.96
11.28
10.90
10.95
10.62
169,434,197
Jan 23, 2026
10.93
11.48
10.86
10.91
10.58
225,806,827
Jan 22, 2026
11.03
11.07
10.84
10.86
10.54
89,645,854
Jan 21, 2026
11.20
11.21
10.70
11.03
10.70
146,660,871
Jan 20, 2026
11.03
11.35
10.97
11.22
10.88
84,546,863
Jan 19, 2026
10.97
11.19
10.96
11.04
10.71
73,968,118
Jan 16, 2026
11.20
11.36
10.97
11.06
10.73
97,511,535
Jan 15, 2026
11.01
11.26
11.01
11.12
10.79
72,172,762
Jan 14, 2026
11.40
11.40
10.93
11.06
10.73
132,009,050
Jan 13, 2026
11.67
11.79
11.31
11.33
10.99
116,348,455
Jan 12, 2026
11.82
11.87
11.64
11.68
11.33
83,209,275
Jan 9, 2026
11.79
11.98
11.56
11.80
11.45
94,734,962
Jan 8, 2026
11.68
11.71
11.32
11.38
11.04
78,422,321
Jan 7, 2026
11.75
11.75
11.55
11.73
11.38
62,252,178
Jan 6, 2026
11.52
11.93
11.35
11.76
11.41
77,485,536
Jan 5, 2026
11.57
11.65
11.28
11.54
11.20
82,790,509
Dec 31, 2025
11.33
11.64
11.22
11.58
11.23
73,204,900
Dec 30, 2025
11.17
11.59
11.15
11.33
10.99
79,640,500
Dec 29, 2025
11.23
11.44
11.18
11.26
10.92
57,950,546
Dec 26, 2025
10.70
11.29
10.70
11.24
10.90
89,578,800
Dec 25, 2025
10.80
10.86
10.65
10.69
10.37
45,853,400
Dec 24, 2025
10.76
10.87
10.55
10.84
10.52
68,776,501
Dec 23, 2025
10.92
10.92
10.67
10.85
10.53
83,863,325
Dec 22, 2025
11.24
11.26
10.89
10.92
10.59
78,186,430
Dec 19, 2025
11.03
11.31
11.01
11.22
10.88
61,017,129
Dec 18, 2025
11.05
11.15
10.87
11.00
10.67
41,093,353
Dec 17, 2025
11.00
11.17
10.93
11.09
10.76
47,894,561
Dec 16, 2025
11.20
11.25
10.90
10.99
10.66
68,898,797
Dec 15, 2025
11.25
11.38
11.20
11.25
10.91
48,392,120
Dec 12, 2025
11.14
11.40
11.12
11.31
10.97
105,674,123
Dec 11, 2025
11.24
11.44
11.15
11.15
10.82
59,354,733
Dec 10, 2025
10.88
11.29
10.86
11.24
10.90
78,202,833
Dec 9, 2025
10.94
11.12
10.85
10.89
10.56
44,389,619
Dec 8, 2025
11.08
11.12
10.90
10.99
10.66
66,164,823
Dec 5, 2025
10.69
11.14
10.68
11.08
10.75
96,311,793
Dec 4, 2025
10.54
10.78
10.47
10.73
10.41
61,945,801
Dec 3, 2025
10.57
10.70
10.46
10.50
10.19
66,155,831
Dec 2, 2025
10.15
10.55
10.10
10.52
10.21
109,693,357
Dec 1, 2025
10.30
10.35
9.92
10.17
9.87
120,591,044
Nov 28, 2025
10.27
10.38
10.17
10.32
10.01
48,455,311
Nov 27, 2025
10.55
10.66
10.24
10.26
9.95
84,285,206
Nov 26, 2025
10.30
10.70
10.28
10.53
10.22
101,896,976
Nov 25, 2025
10.13
10.40
10.08
10.30
9.99
61,032,869
Nov 24, 2025
10.15
10.35
10.06
10.13
9.83
61,230,094
Nov 21, 2025
10.21
10.38
10.09
10.12
9.82
55,777,266
Nov 20, 2025
10.17
10.38
10.14
10.28
9.97
59,763,226
Nov 19, 2025
10.10
10.23
10.06
10.15
9.85
66,439,212
Nov 18, 2025
10.06
10.20
9.97
10.11
9.81
56,910,534
Nov 17, 2025
10.13
10.20
9.95
9.98
9.68
66,044,381
Nov 14, 2025
10.27
10.33
10.12
10.14
9.84
57,268,084
Nov 13, 2025
10.38
10.46
10.27
10.32
10.01
49,361,151
Nov 12, 2025
10.37
10.58
10.29
10.38
10.07
46,579,430
Nov 11, 2025
10.43
10.47
10.30
10.39
10.08
52,350,203
Nov 10, 2025
10.69
10.73
10.36
10.45
10.14
78,362,783
Nov 7, 2025
10.82
10.89
10.65
10.73
10.41
56,768,686
Nov 6, 2025
10.81
10.91
10.73
10.84
10.52
61,893,454
Nov 5, 2025
10.67
10.88
10.50
10.79
10.47
65,979,390
Nov 4, 2025
10.60
11.03
10.55
10.75
10.43
116,495,482
Nov 3, 2025
10.62
10.75
10.48
10.63
10.31
80,600,470
Oct 31, 2025
10.50
10.82
10.32
10.64
10.32
165,447,136
Oct 30, 2025
10.40
10.72
10.38
10.50
10.19
121,084,527
