Xuzhou Handler Special Vehicle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.450 | 3.480 | 3.400 | 3.440 | 3.416 | 7,651,402 |
| 2024-07-26 | 3.390 | 3.450 | 3.370 | 3.430 | 3.406 | 7,342,284 |
| 2024-07-25 | 3.390 | 3.400 | 3.330 | 3.360 | 3.336 | 4,586,982 |
| 2024-07-24 | 3.450 | 3.490 | 3.350 | 3.370 | 3.346 | 9,953,800 |
| 2024-07-23 | 3.560 | 3.670 | 3.500 | 3.500 | 3.475 | 14,151,911 |
| 2024-07-22 | 3.480 | 3.550 | 3.440 | 3.550 | 3.525 | 10,048,951 |
| 2024-07-19 | 3.390 | 3.530 | 3.360 | 3.500 | 3.475 | 6,536,386 |
| 2024-07-18 | 3.390 | 3.410 | 3.290 | 3.390 | 3.366 | 7,005,490 |
| 2024-07-17 | 3.450 | 3.480 | 3.410 | 3.420 | 3.396 | 4,792,700 |
| 2024-07-16 | 3.470 | 3.500 | 3.450 | 3.470 | 3.445 | 4,017,741 |
| 2024-07-15 | 3.550 | 3.560 | 3.470 | 3.500 | 3.475 | 4,692,047 |
| 2024-07-12 | 3.580 | 3.580 | 3.510 | 3.540 | 3.515 | 5,128,600 |
| 2024-07-11 | 3.530 | 3.590 | 3.530 | 3.570 | 3.545 | 8,680,600 |
| 2024-07-10 | 3.490 | 3.520 | 3.450 | 3.460 | 3.436 | 4,943,100 |
| 2024-07-09 | 3.400 | 3.520 | 3.390 | 3.500 | 3.475 | 8,704,867 |
| 2024-07-08 | 3.550 | 3.560 | 3.410 | 3.420 | 3.396 | 5,708,000 |
| 2024-07-05 | 3.470 | 3.550 | 3.420 | 3.540 | 3.515 | 5,449,700 |
| 2024-07-04 | 3.590 | 3.620 | 3.460 | 3.480 | 3.455 | 8,156,100 |
| 2024-07-03 | 3.650 | 3.660 | 3.580 | 3.580 | 3.555 | 5,148,128 |
| 2024-07-02 | 3.630 | 3.700 | 3.620 | 3.650 | 3.624 | 7,139,138 |
| 2024-07-01 | 3.580 | 3.640 | 3.530 | 3.630 | 3.604 | 7,738,238 |
| 2024-06-28 | 3.620 | 3.670 | 3.540 | 3.590 | 3.565 | 10,709,629 |
| 2024-06-27 | 3.660 | 3.710 | 3.620 | 3.640 | 3.614 | 6,258,825 |
| 2024-06-26 | 3.630 | 3.680 | 3.530 | 3.670 | 3.644 | 8,682,900 |
| 2024-06-25 | 3.630 | 3.680 | 3.580 | 3.610 | 3.584 | 6,020,800 |
| 2024-06-24 | 3.740 | 3.760 | 3.610 | 3.620 | 3.594 | 8,531,500 |
| 2024-06-21 | 3.750 | 3.760 | 3.680 | 3.740 | 3.714 | 7,145,800 |
| 2024-06-20 | 3.870 | 3.870 | 3.750 | 3.750 | 3.723 | 12,126,049 |
| 2024-06-19 | 3.750 | 3.950 | 3.750 | 3.880 | 3.853 | 23,016,877 |
| 2024-06-18 | 3.660 | 3.750 | 3.650 | 3.740 | 3.714 | 10,839,618 |
| 2024-06-17 | 3.650 | 3.690 | 3.630 | 3.660 | 3.634 | 6,368,800 |
| 2024-06-14 | 3.580 | 3.700 | 3.580 | 3.650 | 3.624 | 10,688,182 |
| 2024-06-13 | 3.610 | 3.620 | 3.560 | 3.580 | 3.555 | 5,546,096 |
| 2024-06-12 | 3.550 | 3.630 | 3.530 | 3.610 | 3.584 | 6,687,383 |
| 2024-06-11 | 3.510 | 3.580 | 3.400 | 3.560 | 3.535 | 10,216,239 |
| 2024-06-07 | 3.490 | 3.560 | 3.460 | 3.510 | 3.485 | 9,855,299 |
| 2024-06-06 | 3.650 | 3.660 | 3.410 | 3.440 | 3.416 | 16,678,464 |
| 2024-06-05 | 3.700 | 3.780 | 3.630 | 3.670 | 3.609 | 10,354,708 |
| 2024-06-04 | 3.740 | 3.750 | 3.670 | 3.700 | 3.639 | 9,156,570 |
| 2024-06-03 | 3.850 | 3.860 | 3.700 | 3.720 | 3.658 | 11,874,708 |
| 2024-05-31 | 3.790 | 3.900 | 3.780 | 3.860 | 3.796 | 9,424,439 |
| 2024-05-30 | 3.820 | 3.850 | 3.760 | 3.770 | 3.708 | 8,221,200 |
| 2024-05-29 | 3.860 | 3.900 | 3.810 | 3.830 | 3.767 | 8,605,600 |
| 2024-05-28 | 3.950 | 3.960 | 3.880 | 3.880 | 3.816 | 11,161,600 |
| 2024-05-27 | 3.900 | 4.160 | 3.890 | 3.980 | 3.914 | 24,288,336 |
| 2024-05-24 | 3.790 | 3.970 | 3.780 | 3.870 | 3.806 | 17,138,374 |
| 2024-05-23 | 3.880 | 3.890 | 3.760 | 3.790 | 3.727 | 11,780,200 |
| 2024-05-22 | 3.890 | 3.940 | 3.590 | 3.900 | 3.836 | 36,751,885 |
| 2024-05-21 | 3.960 | 3.960 | 3.860 | 3.910 | 3.845 | 10,494,064 |
| 2024-05-20 | 4.020 | 4.040 | 3.940 | 3.960 | 3.895 | 16,254,282 |
| 2024-05-17 | 4.000 | 4.040 | 3.980 | 4.020 | 3.954 | 7,482,076 |
| 2024-05-16 | 4.080 | 4.090 | 3.980 | 4.000 | 3.934 | 13,135,800 |
| 2024-05-15 | 4.110 | 4.170 | 4.040 | 4.060 | 3.993 | 13,450,534 |
| 2024-05-14 | 4.020 | 4.170 | 4.020 | 4.100 | 4.032 | 12,885,338 |
| 2024-05-13 | 4.130 | 4.130 | 4.020 | 4.050 | 3.983 | 12,186,317 |
| 2024-05-10 | 4.220 | 4.230 | 4.120 | 4.140 | 4.072 | 12,728,866 |
| 2024-05-09 | 4.120 | 4.250 | 4.120 | 4.210 | 4.140 | 13,123,000 |
| 2024-05-08 | 4.280 | 4.280 | 4.130 | 4.150 | 4.081 | 18,462,155 |
| 2024-05-07 | 4.170 | 4.300 | 4.130 | 4.300 | 4.229 | 25,178,362 |
| 2024-05-06 | 4.130 | 4.180 | 4.090 | 4.160 | 4.091 | 16,607,716 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.0301 CNY |
| 2025-06-26 | 0.0300 CNY |
| 2024-06-06 | 0.0350 CNY |
| 2020-07-03 | 0.0100 CNY |
| 2019-05-15 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.