Xuzhou Handler Special Vehicle Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.140	4.250	4.090	4.240	4.170	26,289,838
2024-01-24	4.010	4.120	3.930	4.080	4.013	22,411,960
2024-01-23	3.950	4.040	3.890	3.990	3.924	19,501,876
2024-01-22	4.230	4.260	3.940	3.980	3.914	24,667,443
2024-01-19	4.330	4.340	4.210	4.250	4.180	12,865,124
2024-01-18	4.440	4.460	4.130	4.330	4.258	36,527,517
2024-01-17	4.560	4.590	4.450	4.460	4.386	10,206,800
2024-01-16	4.620	4.630	4.480	4.550	4.475	14,659,000
2024-01-15	4.670	4.720	4.590	4.620	4.544	10,434,238
2024-01-12	4.780	4.810	4.650	4.660	4.583	11,365,400
2024-01-11	4.700	4.790	4.650	4.770	4.691	9,386,929
2024-01-10	4.700	4.750	4.620	4.690	4.612	11,000,300
2024-01-09	4.770	4.840	4.650	4.700	4.622	17,907,503
2024-01-08	4.860	4.870	4.760	4.780	4.701	11,854,200
2024-01-05	4.970	4.990	4.860	4.890	4.809	12,733,120
2024-01-04	4.940	4.980	4.910	4.940	4.858	9,276,944
2024-01-03	4.860	5.010	4.850	4.960	4.878	21,520,091
2024-01-02	5.020	5.020	4.860	4.860	4.780	27,863,051
2023-12-29	5.120	5.220	5.010	5.040	4.957	46,750,257
2023-12-28	5.010	5.190	4.950	5.150	5.065	28,973,076
2023-12-27	5.010	5.060	4.920	5.040	4.957	28,150,736
2023-12-26	4.920	5.040	4.820	5.020	4.937	28,086,903
2023-12-25	4.730	5.020	4.730	4.860	4.780	21,648,958
2023-12-22	4.720	4.770	4.660	4.730	4.652	16,648,832
2023-12-21	4.780	4.800	4.430	4.730	4.652	34,419,047
2023-12-20	4.880	4.920	4.800	4.810	4.730	11,040,574
2023-12-19	4.940	4.940	4.840	4.880	4.799	12,292,782
2023-12-18	5.000	5.030	4.880	4.920	4.839	20,284,371
2023-12-15	5.100	5.130	5.010	5.030	4.947	17,110,040
2023-12-14	5.160	5.200	5.070	5.100	5.016	19,969,106
2023-12-13	5.180	5.270	5.100	5.170	5.084	26,879,460
2023-12-12	5.000	5.200	5.000	5.140	5.055	29,012,821
2023-12-11	4.870	5.020	4.830	4.990	4.907	25,244,348
2023-12-08	4.850	5.050	4.800	4.900	4.819	46,199,019
2023-12-07	5.450	5.570	4.870	4.930	4.848	103,323,309
2023-12-06	5.230	5.520	5.200	5.500	5.409	59,133,515
2023-12-05	5.250	5.330	5.200	5.200	5.114	30,217,340
2023-12-04	5.070	5.310	5.070	5.270	5.183	43,453,557
2023-12-01	5.110	5.180	5.030	5.060	4.976	27,406,873
2023-11-30	4.980	5.090	4.970	5.070	4.986	27,572,638
2023-11-29	4.940	5.020	4.930	5.000	4.917	20,073,696
2023-11-28	4.950	5.020	4.910	4.960	4.878	16,726,322
2023-11-27	4.900	5.000	4.860	4.950	4.868	28,586,692
2023-11-24	4.920	4.930	4.830	4.890	4.809	24,190,182
2023-11-23	4.880	5.050	4.880	4.920	4.839	27,397,439
2023-11-22	4.850	5.030	4.840	4.900	4.819	33,149,984
2023-11-21	5.030	5.050	4.830	4.850	4.770	35,604,167
2023-11-20	4.790	5.120	4.790	4.970	4.888	61,134,993
2023-11-17	4.700	4.770	4.660	4.740	4.662	14,428,538
2023-11-16	4.670	4.760	4.670	4.710	4.632	13,706,947
2023-11-15	4.730	4.750	4.670	4.700	4.622	11,382,926
2023-11-14	4.660	4.720	4.610	4.720	4.642	16,047,857
2023-11-13	4.660	4.690	4.630	4.650	4.573	10,524,344
2023-11-10	4.650	4.680	4.610	4.640	4.563	11,043,373
2023-11-09	4.730	4.750	4.640	4.650	4.573	15,329,500
2023-11-08	4.780	4.790	4.680	4.740	4.662	15,644,728
2023-11-07	4.710	4.800	4.690	4.760	4.681	21,566,002
2023-11-06	4.650	4.730	4.650	4.710	4.632	19,036,528
2023-11-03	4.550	4.680	4.550	4.620	4.544	16,476,220
2023-11-02	4.700	4.710	4.540	4.540	4.465	23,029,953

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.