Xuzhou Handler Special Vehicle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.560	4.800	4.530	4.720	4.642	28,351,963
2023-10-31	4.620	4.710	4.570	4.580	4.504	19,633,291
2023-10-30	4.620	4.640	4.580	4.640	4.563	15,404,153
2023-10-27	4.550	4.650	4.470	4.640	4.563	25,576,609
2023-10-26	4.560	4.580	4.440	4.550	4.475	21,853,895
2023-10-25	4.590	4.680	4.530	4.550	4.475	23,264,862
2023-10-24	4.470	4.570	4.470	4.560	4.485	21,427,112
2023-10-23	4.480	4.530	4.420	4.440	4.367	19,053,562
2023-10-20	4.550	4.610	4.460	4.500	4.426	15,565,204
2023-10-19	4.530	4.670	4.500	4.530	4.455	26,064,846
2023-10-18	4.660	4.690	4.530	4.540	4.465	25,259,436
2023-10-17	4.700	4.730	4.650	4.670	4.593	21,828,914
2023-10-16	4.750	4.820	4.680	4.690	4.612	35,394,988
2023-10-13	4.660	4.980	4.650	4.820	4.740	70,077,070
2023-10-12	4.610	4.610	4.500	4.560	4.485	25,085,232
2023-10-11	4.590	4.680	4.560	4.620	4.544	27,299,032
2023-10-10	4.490	4.740	4.420	4.620	4.544	55,282,694
2023-10-09	4.500	4.600	4.430	4.470	4.396	47,969,365
2023-09-28	4.400	4.650	4.240	4.640	4.563	95,647,553
2023-09-27	4.200	4.240	4.170	4.170	4.101	10,472,269
2023-09-26	4.180	4.250	4.180	4.210	4.140	10,350,069
2023-09-25	4.220	4.280	4.160	4.180	4.111	12,220,700
2023-09-22	4.120	4.240	4.090	4.220	4.150	16,034,129
2023-09-21	4.180	4.180	4.120	4.140	4.072	10,782,600
2023-09-20	4.160	4.200	4.140	4.170	4.101	8,024,200
2023-09-19	4.140	4.210	4.130	4.160	4.091	13,333,200
2023-09-18	4.160	4.220	4.130	4.140	4.072	12,651,038
2023-09-15	4.190	4.230	4.140	4.170	4.101	12,749,921
2023-09-14	4.300	4.320	4.170	4.190	4.121	30,749,276
2023-09-13	4.360	4.390	4.270	4.320	4.249	24,994,824
2023-09-12	4.370	4.390	4.270	4.330	4.258	29,480,300
2023-09-11	4.210	4.380	4.210	4.370	4.298	43,880,120
2023-09-08	4.170	4.270	4.140	4.220	4.150	31,502,098
2023-09-07	4.140	4.190	4.090	4.150	4.081	26,345,182
2023-09-06	4.070	4.140	4.070	4.130	4.062	21,750,217
2023-09-05	4.110	4.120	4.050	4.090	4.022	19,164,507
2023-09-04	3.940	4.120	3.930	4.110	4.042	34,385,351
2023-09-01	3.900	3.950	3.870	3.940	3.875	16,547,315
2023-08-31	3.980	4.000	3.870	3.920	3.855	27,221,538
2023-08-30	4.160	4.190	4.000	4.000	3.934	44,052,870
2023-08-29	4.060	4.180	4.020	4.160	4.091	51,714,444
2023-08-28	4.400	4.400	4.040	4.170	4.101	76,491,251
2023-08-25	3.880	4.200	3.860	4.070	4.003	74,409,615
2023-08-24	3.970	3.980	3.840	3.880	3.816	28,917,869
2023-08-23	3.910	4.000	3.860	3.990	3.924	34,739,000
2023-08-22	3.850	3.940	3.810	3.910	3.845	17,480,981
2023-08-21	3.980	4.040	3.860	3.880	3.816	25,970,338
2023-08-18	3.920	3.990	3.840	3.860	3.796	24,027,498
2023-08-17	3.750	3.910	3.700	3.900	3.836	24,758,830
2023-08-16	3.790	3.800	3.730	3.740	3.678	9,018,000
2023-08-15	3.750	3.830	3.730	3.790	3.727	10,812,000
2023-08-14	3.720	3.770	3.670	3.750	3.688	8,278,300
2023-08-11	3.790	3.810	3.730	3.740	3.678	7,679,167
2023-08-10	3.760	3.820	3.760	3.790	3.727	7,754,438
2023-08-09	3.830	3.830	3.760	3.780	3.717	11,214,067
2023-08-08	3.860	3.870	3.800	3.830	3.767	10,378,800
2023-08-07	3.910	3.950	3.860	3.870	3.806	13,849,700
2023-08-04	3.910	3.970	3.850	3.920	3.855	21,409,840
2023-08-03	3.870	3.950	3.860	3.880	3.816	14,238,991
2023-08-02	3.900	3.910	3.850	3.890	3.826	14,779,784

← NewerPage 13 of 21 · 1,219 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.