Xuzhou Handler Special Vehicle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.750 | 3.950 | 3.720 | 3.900 | 3.836 | 36,149,738 |
| 2023-07-31 | 3.710 | 3.750 | 3.710 | 3.730 | 3.668 | 10,977,394 |
| 2023-07-28 | 3.720 | 3.770 | 3.670 | 3.720 | 3.658 | 10,881,061 |
| 2023-07-27 | 3.740 | 3.800 | 3.720 | 3.730 | 3.668 | 8,054,200 |
| 2023-07-26 | 3.790 | 3.790 | 3.710 | 3.730 | 3.668 | 8,555,300 |
| 2023-07-25 | 3.710 | 3.810 | 3.700 | 3.800 | 3.737 | 12,082,514 |
| 2023-07-24 | 3.710 | 3.740 | 3.670 | 3.680 | 3.619 | 6,305,417 |
| 2023-07-21 | 3.750 | 3.750 | 3.700 | 3.710 | 3.649 | 7,576,600 |
| 2023-07-20 | 3.790 | 3.810 | 3.720 | 3.740 | 3.678 | 12,949,486 |
| 2023-07-19 | 3.820 | 3.840 | 3.770 | 3.790 | 3.727 | 11,467,038 |
| 2023-07-18 | 3.870 | 3.870 | 3.820 | 3.830 | 3.767 | 10,365,700 |
| 2023-07-17 | 3.790 | 3.920 | 3.780 | 3.870 | 3.806 | 21,827,032 |
| 2023-07-14 | 3.850 | 3.910 | 3.800 | 3.810 | 3.747 | 16,029,600 |
| 2023-07-13 | 3.800 | 3.900 | 3.780 | 3.860 | 3.796 | 20,602,110 |
| 2023-07-12 | 3.820 | 3.850 | 3.760 | 3.770 | 3.708 | 13,824,538 |
| 2023-07-11 | 3.850 | 3.880 | 3.800 | 3.830 | 3.767 | 13,755,943 |
| 2023-07-10 | 3.900 | 3.920 | 3.840 | 3.860 | 3.796 | 16,289,800 |
| 2023-07-07 | 3.830 | 3.910 | 3.770 | 3.880 | 3.816 | 20,688,300 |
| 2023-07-06 | 3.850 | 3.890 | 3.800 | 3.820 | 3.757 | 19,630,100 |
| 2023-07-05 | 3.850 | 3.930 | 3.780 | 3.850 | 3.786 | 28,554,870 |
| 2023-07-04 | 3.830 | 3.890 | 3.820 | 3.880 | 3.816 | 19,950,500 |
| 2023-07-03 | 3.860 | 3.920 | 3.790 | 3.850 | 3.786 | 26,240,760 |
| 2023-06-30 | 3.910 | 3.960 | 3.820 | 3.840 | 3.776 | 37,447,171 |
| 2023-06-29 | 3.950 | 4.010 | 3.880 | 3.910 | 3.845 | 44,599,706 |
| 2023-06-28 | 3.980 | 4.150 | 3.900 | 3.990 | 3.924 | 59,975,382 |
| 2023-06-27 | 3.770 | 3.860 | 3.740 | 3.830 | 3.767 | 17,735,730 |
| 2023-06-26 | 3.860 | 3.950 | 3.740 | 3.750 | 3.688 | 27,007,510 |
| 2023-06-21 | 3.620 | 3.900 | 3.620 | 3.850 | 3.786 | 41,248,656 |
| 2023-06-20 | 3.620 | 3.670 | 3.600 | 3.610 | 3.550 | 13,295,017 |
| 2023-06-19 | 3.690 | 3.730 | 3.590 | 3.610 | 3.550 | 17,208,042 |
| 2023-06-16 | 3.770 | 3.790 | 3.660 | 3.700 | 3.639 | 21,776,967 |
| 2023-06-15 | 3.560 | 3.810 | 3.560 | 3.770 | 3.708 | 41,897,668 |
| 2023-06-14 | 3.370 | 3.680 | 3.350 | 3.610 | 3.550 | 44,078,489 |
| 2023-06-13 | 3.340 | 3.360 | 3.290 | 3.340 | 3.285 | 8,994,568 |
| 2023-06-12 | 3.420 | 3.420 | 3.300 | 3.320 | 3.265 | 13,327,639 |
| 2023-06-09 | 3.380 | 3.430 | 3.370 | 3.420 | 3.363 | 5,342,440 |
| 2023-06-08 | 3.400 | 3.400 | 3.340 | 3.370 | 3.314 | 6,546,448 |
| 2023-06-07 | 3.410 | 3.440 | 3.380 | 3.400 | 3.344 | 7,512,175 |
| 2023-06-06 | 3.500 | 3.510 | 3.410 | 3.420 | 3.363 | 9,948,653 |
| 2023-06-05 | 3.550 | 3.570 | 3.480 | 3.490 | 3.432 | 10,454,500 |
| 2023-06-02 | 3.480 | 3.600 | 3.460 | 3.560 | 3.501 | 10,537,591 |
| 2023-06-01 | 3.510 | 3.540 | 3.480 | 3.490 | 3.432 | 7,155,602 |
| 2023-05-31 | 3.570 | 3.570 | 3.500 | 3.510 | 3.452 | 6,898,702 |
| 2023-05-30 | 3.530 | 3.600 | 3.430 | 3.540 | 3.481 | 12,040,855 |
| 2023-05-29 | 3.560 | 3.560 | 3.490 | 3.510 | 3.452 | 7,816,613 |
| 2023-05-26 | 3.560 | 3.570 | 3.480 | 3.550 | 3.491 | 8,463,742 |
| 2023-05-25 | 3.640 | 3.640 | 3.520 | 3.550 | 3.491 | 14,507,037 |
| 2023-05-24 | 3.680 | 3.690 | 3.630 | 3.640 | 3.580 | 10,164,100 |
| 2023-05-23 | 3.690 | 3.770 | 3.660 | 3.680 | 3.619 | 12,106,733 |
| 2023-05-22 | 3.690 | 3.710 | 3.620 | 3.660 | 3.599 | 6,564,900 |
| 2023-05-19 | 3.690 | 3.760 | 3.670 | 3.680 | 3.619 | 9,955,898 |
| 2023-05-18 | 3.680 | 3.720 | 3.660 | 3.690 | 3.629 | 9,502,654 |
| 2023-05-17 | 3.650 | 3.800 | 3.630 | 3.700 | 3.639 | 15,101,100 |
| 2023-05-16 | 3.610 | 3.700 | 3.550 | 3.640 | 3.580 | 15,347,700 |
| 2023-05-15 | 3.600 | 3.610 | 3.510 | 3.590 | 3.531 | 12,602,276 |
| 2023-05-12 | 3.590 | 3.670 | 3.540 | 3.590 | 3.531 | 9,327,314 |
| 2023-05-11 | 3.640 | 3.670 | 3.570 | 3.600 | 3.540 | 9,093,200 |
| 2023-05-10 | 3.600 | 3.650 | 3.540 | 3.610 | 3.550 | 11,784,800 |
| 2023-05-09 | 3.630 | 3.650 | 3.530 | 3.550 | 3.491 | 16,087,642 |
| 2023-05-08 | 3.650 | 3.710 | 3.610 | 3.630 | 3.570 | 16,228,091 |
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.