Xuzhou Handler Special Vehicle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.850 | 3.870 | 3.660 | 3.660 | 3.599 | 24,247,264 |
| 2023-05-04 | 3.800 | 3.880 | 3.710 | 3.830 | 3.767 | 21,835,187 |
| 2023-04-28 | 3.980 | 4.000 | 3.870 | 3.910 | 3.845 | 24,149,799 |
| 2023-04-27 | 3.700 | 4.000 | 3.670 | 3.970 | 3.904 | 36,016,697 |
| 2023-04-26 | 3.700 | 3.810 | 3.600 | 3.720 | 3.658 | 21,713,441 |
| 2023-04-25 | 3.780 | 3.880 | 3.610 | 3.640 | 3.580 | 30,478,900 |
| 2023-04-24 | 4.000 | 4.080 | 3.730 | 3.770 | 3.708 | 49,488,317 |
| 2023-04-21 | 3.890 | 4.400 | 3.880 | 4.000 | 3.934 | 83,158,781 |
| 2023-04-20 | 4.080 | 4.290 | 3.750 | 3.840 | 3.776 | 69,180,927 |
| 2023-04-19 | 4.150 | 4.150 | 4.150 | 4.150 | 4.081 | 0 |
| 2023-04-18 | 4.140 | 4.180 | 4.110 | 4.150 | 4.081 | 11,740,215 |
| 2023-04-17 | 4.090 | 4.170 | 4.050 | 4.150 | 4.081 | 17,156,791 |
| 2023-04-14 | 4.040 | 4.120 | 4.010 | 4.110 | 4.042 | 19,564,504 |
| 2023-04-13 | 3.970 | 4.080 | 3.970 | 4.040 | 3.973 | 20,419,900 |
| 2023-04-12 | 3.810 | 4.040 | 3.800 | 4.000 | 3.934 | 26,185,114 |
| 2023-04-11 | 3.740 | 3.810 | 3.700 | 3.810 | 3.747 | 14,482,366 |
| 2023-04-10 | 3.790 | 3.820 | 3.690 | 3.740 | 3.678 | 17,603,180 |
| 2023-04-07 | 3.760 | 3.830 | 3.750 | 3.820 | 3.757 | 15,851,198 |
| 2023-04-06 | 3.830 | 3.850 | 3.760 | 3.800 | 3.737 | 12,934,922 |
| 2023-04-04 | 3.770 | 3.870 | 3.760 | 3.820 | 3.757 | 14,120,121 |
| 2023-04-03 | 3.860 | 3.870 | 3.750 | 3.800 | 3.737 | 17,069,344 |
| 2023-03-31 | 3.740 | 3.890 | 3.740 | 3.820 | 3.757 | 23,862,418 |
| 2023-03-30 | 3.860 | 3.890 | 3.730 | 3.740 | 3.678 | 23,599,900 |
| 2023-03-29 | 3.830 | 3.920 | 3.790 | 3.860 | 3.796 | 25,975,360 |
| 2023-03-28 | 3.720 | 3.850 | 3.650 | 3.820 | 3.757 | 25,868,229 |
| 2023-03-27 | 3.640 | 3.780 | 3.640 | 3.720 | 3.658 | 24,487,338 |
| 2023-03-24 | 3.570 | 3.690 | 3.530 | 3.660 | 3.599 | 21,507,111 |
| 2023-03-23 | 3.510 | 3.710 | 3.490 | 3.580 | 3.521 | 37,239,288 |
| 2023-03-22 | 3.790 | 3.800 | 3.460 | 3.480 | 3.422 | 56,355,839 |
| 2023-03-21 | 3.920 | 3.960 | 3.770 | 3.790 | 3.727 | 35,574,806 |
| 2023-03-20 | 3.880 | 3.950 | 3.760 | 3.900 | 3.836 | 37,107,213 |
| 2023-03-17 | 3.730 | 3.850 | 3.670 | 3.780 | 3.717 | 38,542,088 |
| 2023-03-16 | 3.610 | 3.830 | 3.530 | 3.750 | 3.688 | 50,275,982 |
| 2023-03-15 | 3.420 | 3.520 | 3.390 | 3.500 | 3.442 | 16,759,222 |
| 2023-03-14 | 3.310 | 3.450 | 3.300 | 3.410 | 3.354 | 18,340,423 |
| 2023-03-13 | 3.390 | 3.420 | 3.280 | 3.320 | 3.265 | 23,109,862 |
| 2023-03-10 | 3.460 | 3.590 | 3.360 | 3.430 | 3.373 | 27,800,667 |
| 2023-03-09 | 3.330 | 3.450 | 3.320 | 3.340 | 3.285 | 22,479,537 |
| 2023-03-08 | 3.290 | 3.450 | 3.280 | 3.350 | 3.295 | 24,430,444 |
| 2023-03-07 | 3.140 | 3.500 | 3.140 | 3.330 | 3.275 | 41,814,077 |
| 2023-03-06 | 3.070 | 3.160 | 3.040 | 3.150 | 3.098 | 20,108,277 |
| 2023-03-03 | 3.070 | 3.070 | 3.040 | 3.060 | 3.009 | 5,653,204 |
| 2023-03-02 | 3.050 | 3.080 | 3.050 | 3.060 | 3.009 | 7,573,577 |
| 2023-03-01 | 3.020 | 3.060 | 3.020 | 3.060 | 3.009 | 6,565,082 |
| 2023-02-28 | 3.010 | 3.040 | 3.000 | 3.020 | 2.970 | 4,362,125 |
| 2023-02-27 | 3.030 | 3.030 | 3.000 | 3.010 | 2.960 | 6,055,813 |
| 2023-02-24 | 3.040 | 3.070 | 3.020 | 3.030 | 2.980 | 6,526,169 |
| 2023-02-23 | 3.010 | 3.090 | 2.990 | 3.050 | 3.000 | 12,539,419 |
| 2023-02-22 | 3.030 | 3.030 | 2.990 | 3.000 | 2.950 | 7,023,222 |
| 2023-02-21 | 3.060 | 3.060 | 3.010 | 3.020 | 2.970 | 8,100,000 |
| 2023-02-20 | 3.000 | 3.080 | 3.000 | 3.050 | 3.000 | 6,524,598 |
| 2023-02-17 | 2.980 | 3.030 | 2.980 | 3.000 | 2.950 | 4,910,778 |
| 2023-02-16 | 3.060 | 3.060 | 2.980 | 2.990 | 2.941 | 10,130,220 |
| 2023-02-15 | 3.060 | 3.060 | 3.030 | 3.040 | 2.990 | 5,814,567 |
| 2023-02-14 | 3.060 | 3.070 | 3.030 | 3.040 | 2.990 | 9,129,291 |
| 2023-02-13 | 3.050 | 3.120 | 3.040 | 3.070 | 3.019 | 11,211,703 |
| 2023-02-10 | 3.090 | 3.100 | 3.060 | 3.080 | 3.029 | 9,857,082 |
| 2023-02-09 | 3.090 | 3.120 | 3.080 | 3.090 | 3.039 | 9,061,712 |
| 2023-02-08 | 3.130 | 3.140 | 3.100 | 3.100 | 3.049 | 6,920,300 |
| 2023-02-07 | 3.110 | 3.150 | 3.100 | 3.120 | 3.068 | 9,689,309 |
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.