Xuzhou Handler Special Vehicle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.190 | 4.220 | 4.070 | 4.080 | 4.013 | 20,568,450 |
| 2024-04-29 | 4.190 | 4.250 | 4.160 | 4.220 | 4.150 | 24,100,377 |
| 2024-04-26 | 4.200 | 4.300 | 4.050 | 4.200 | 4.131 | 32,467,941 |
| 2024-04-25 | 4.220 | 4.410 | 4.190 | 4.360 | 4.288 | 21,524,060 |
| 2024-04-24 | 4.150 | 4.240 | 4.110 | 4.230 | 4.160 | 16,138,871 |
| 2024-04-23 | 4.130 | 4.180 | 4.110 | 4.140 | 4.072 | 12,110,800 |
| 2024-04-22 | 4.210 | 4.210 | 4.050 | 4.130 | 4.062 | 16,165,179 |
| 2024-04-19 | 4.200 | 4.330 | 4.160 | 4.230 | 4.160 | 19,697,438 |
| 2024-04-18 | 4.250 | 4.250 | 4.130 | 4.210 | 4.140 | 17,045,829 |
| 2024-04-17 | 3.860 | 4.230 | 3.860 | 4.220 | 4.150 | 24,001,882 |
| 2024-04-16 | 4.220 | 4.270 | 3.800 | 3.800 | 3.737 | 32,417,200 |
| 2024-04-15 | 4.500 | 4.530 | 4.200 | 4.290 | 4.219 | 23,068,907 |
| 2024-04-12 | 4.530 | 4.580 | 4.430 | 4.440 | 4.367 | 15,513,206 |
| 2024-04-11 | 4.480 | 4.620 | 4.470 | 4.520 | 4.445 | 19,162,692 |
| 2024-04-10 | 4.660 | 4.660 | 4.460 | 4.530 | 4.455 | 17,868,700 |
| 2024-04-09 | 4.670 | 4.730 | 4.610 | 4.650 | 4.573 | 15,644,000 |
| 2024-04-08 | 4.730 | 4.800 | 4.680 | 4.690 | 4.612 | 18,333,600 |
| 2024-04-03 | 4.750 | 4.760 | 4.630 | 4.730 | 4.652 | 15,494,740 |
| 2024-04-02 | 4.770 | 4.810 | 4.730 | 4.780 | 4.701 | 19,945,500 |
| 2024-04-01 | 4.800 | 4.820 | 4.670 | 4.770 | 4.691 | 30,099,727 |
| 2024-03-29 | 4.560 | 4.800 | 4.540 | 4.800 | 4.721 | 19,953,338 |
| 2024-03-28 | 4.310 | 4.570 | 4.300 | 4.530 | 4.455 | 22,143,200 |
| 2024-03-27 | 4.460 | 4.490 | 4.250 | 4.260 | 4.190 | 15,436,100 |
| 2024-03-26 | 4.440 | 4.510 | 4.310 | 4.480 | 4.406 | 23,877,948 |
| 2024-03-25 | 4.640 | 4.650 | 4.460 | 4.460 | 4.386 | 17,448,800 |
| 2024-03-22 | 4.700 | 4.700 | 4.580 | 4.650 | 4.573 | 16,738,089 |
| 2024-03-21 | 4.720 | 4.740 | 4.650 | 4.690 | 4.612 | 14,901,653 |
| 2024-03-20 | 4.710 | 4.740 | 4.660 | 4.700 | 4.622 | 17,976,495 |
| 2024-03-19 | 4.780 | 4.800 | 4.710 | 4.720 | 4.642 | 20,475,234 |
| 2024-03-18 | 4.830 | 4.860 | 4.750 | 4.820 | 4.740 | 23,364,696 |
| 2024-03-15 | 4.630 | 4.810 | 4.600 | 4.770 | 4.691 | 28,390,319 |
| 2024-03-14 | 4.620 | 4.710 | 4.560 | 4.630 | 4.553 | 19,606,631 |
| 2024-03-13 | 4.620 | 4.680 | 4.580 | 4.630 | 4.553 | 18,973,398 |
| 2024-03-12 | 4.660 | 4.680 | 4.560 | 4.640 | 4.563 | 17,088,598 |
| 2024-03-11 | 4.570 | 4.660 | 4.540 | 4.640 | 4.563 | 18,455,300 |
| 2024-03-08 | 4.530 | 4.600 | 4.480 | 4.590 | 4.514 | 16,488,705 |
| 2024-03-07 | 4.650 | 4.670 | 4.510 | 4.530 | 4.455 | 22,974,100 |
| 2024-03-06 | 4.480 | 4.650 | 4.450 | 4.580 | 4.504 | 25,431,900 |
| 2024-03-05 | 4.560 | 4.580 | 4.430 | 4.450 | 4.376 | 22,253,608 |
| 2024-03-04 | 4.550 | 4.630 | 4.480 | 4.600 | 4.524 | 22,692,846 |
| 2024-03-01 | 4.590 | 4.680 | 4.500 | 4.550 | 4.475 | 32,827,700 |
| 2024-02-29 | 4.300 | 4.530 | 4.290 | 4.500 | 4.426 | 28,448,012 |
| 2024-02-28 | 4.660 | 4.710 | 4.270 | 4.290 | 4.219 | 50,162,502 |
| 2024-02-27 | 4.620 | 4.760 | 4.500 | 4.700 | 4.622 | 37,046,095 |
| 2024-02-26 | 4.300 | 4.720 | 4.300 | 4.640 | 4.563 | 46,735,153 |
| 2024-02-23 | 4.010 | 4.210 | 3.980 | 4.200 | 4.131 | 25,084,364 |
| 2024-02-22 | 3.890 | 4.020 | 3.890 | 4.000 | 3.934 | 16,192,998 |
| 2024-02-21 | 3.820 | 4.030 | 3.810 | 3.910 | 3.845 | 19,565,333 |
| 2024-02-20 | 3.800 | 3.920 | 3.730 | 3.870 | 3.806 | 18,749,257 |
| 2024-02-19 | 3.680 | 3.910 | 3.680 | 3.840 | 3.776 | 28,591,995 |
| 2024-02-08 | 3.260 | 3.600 | 3.250 | 3.590 | 3.531 | 28,901,343 |
| 2024-02-07 | 3.480 | 3.480 | 3.220 | 3.250 | 3.196 | 28,631,760 |
| 2024-02-06 | 3.050 | 3.540 | 3.050 | 3.440 | 3.383 | 31,372,920 |
| 2024-02-05 | 3.570 | 3.570 | 3.100 | 3.200 | 3.147 | 35,758,581 |
| 2024-02-02 | 3.800 | 3.870 | 3.460 | 3.580 | 3.521 | 24,598,012 |
| 2024-02-01 | 3.800 | 3.870 | 3.680 | 3.760 | 3.698 | 21,223,945 |
| 2024-01-31 | 4.060 | 4.120 | 3.850 | 3.860 | 3.796 | 20,375,135 |
| 2024-01-30 | 4.130 | 4.220 | 4.050 | 4.050 | 3.983 | 13,140,300 |
| 2024-01-29 | 4.290 | 4.320 | 4.140 | 4.160 | 4.091 | 15,543,076 |
| 2024-01-26 | 4.240 | 4.340 | 4.200 | 4.260 | 4.190 | 21,809,900 |
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.