Xuzhou Handler Special Vehicle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.110 | 3.130 | 3.090 | 3.110 | 3.059 | 6,027,573 |
| 2023-02-03 | 3.080 | 3.130 | 3.050 | 3.110 | 3.059 | 10,191,259 |
| 2023-02-02 | 3.160 | 3.170 | 3.070 | 3.070 | 3.019 | 19,307,762 |
| 2023-02-01 | 3.120 | 3.180 | 3.110 | 3.170 | 3.118 | 12,219,865 |
| 2023-01-31 | 3.120 | 3.150 | 3.100 | 3.120 | 3.068 | 9,692,778 |
| 2023-01-30 | 3.120 | 3.160 | 3.060 | 3.120 | 3.068 | 14,108,938 |
| 2023-01-20 | 2.980 | 3.090 | 2.980 | 3.060 | 3.009 | 9,104,595 |
| 2023-01-19 | 2.960 | 3.010 | 2.930 | 2.960 | 2.911 | 9,025,211 |
| 2023-01-18 | 3.020 | 3.040 | 2.960 | 2.960 | 2.911 | 14,874,960 |
| 2023-01-17 | 3.050 | 3.080 | 3.020 | 3.030 | 2.980 | 6,890,448 |
| 2023-01-16 | 3.050 | 3.080 | 3.040 | 3.050 | 3.000 | 5,930,189 |
| 2023-01-13 | 3.010 | 3.100 | 3.010 | 3.070 | 3.019 | 6,207,438 |
| 2023-01-12 | 3.060 | 3.060 | 3.010 | 3.010 | 2.960 | 6,984,421 |
| 2023-01-11 | 3.050 | 3.100 | 3.010 | 3.040 | 2.990 | 6,777,858 |
| 2023-01-10 | 3.110 | 3.130 | 3.030 | 3.050 | 3.000 | 9,958,609 |
| 2023-01-09 | 3.110 | 3.220 | 3.080 | 3.110 | 3.059 | 12,790,857 |
| 2023-01-06 | 3.150 | 3.160 | 3.080 | 3.090 | 3.039 | 11,899,531 |
| 2023-01-05 | 3.200 | 3.220 | 3.140 | 3.140 | 3.088 | 14,281,874 |
| 2023-01-04 | 3.280 | 3.280 | 3.120 | 3.190 | 3.137 | 20,884,282 |
| 2023-01-03 | 3.320 | 3.350 | 3.280 | 3.300 | 3.245 | 24,707,096 |
| 2022-12-30 | 3.200 | 3.370 | 3.150 | 3.330 | 3.275 | 39,383,698 |
| 2022-12-29 | 3.120 | 3.200 | 3.050 | 3.180 | 3.127 | 20,081,434 |
| 2022-12-28 | 3.170 | 3.280 | 3.080 | 3.080 | 3.029 | 20,511,224 |
| 2022-12-27 | 3.080 | 3.110 | 3.020 | 3.080 | 3.029 | 8,339,840 |
| 2022-12-26 | 3.090 | 3.170 | 3.080 | 3.090 | 3.039 | 9,568,260 |
| 2022-12-23 | 3.030 | 3.150 | 3.010 | 3.080 | 3.029 | 13,900,217 |
| 2022-12-22 | 3.090 | 3.090 | 2.950 | 3.010 | 2.960 | 20,915,153 |
| 2022-12-21 | 3.150 | 3.180 | 3.080 | 3.100 | 3.049 | 12,437,473 |
| 2022-12-20 | 3.100 | 3.210 | 3.060 | 3.190 | 3.137 | 17,691,841 |
| 2022-12-19 | 3.140 | 3.140 | 3.040 | 3.060 | 3.009 | 11,429,764 |
| 2022-12-16 | 3.040 | 3.180 | 3.010 | 3.160 | 3.108 | 15,538,027 |
| 2022-12-15 | 3.090 | 3.150 | 3.050 | 3.070 | 3.019 | 14,535,007 |
| 2022-12-14 | 3.160 | 3.180 | 3.010 | 3.050 | 3.000 | 30,314,147 |
| 2022-12-13 | 3.340 | 3.400 | 3.200 | 3.200 | 3.147 | 25,055,882 |
| 2022-12-12 | 3.360 | 3.400 | 3.100 | 3.230 | 3.177 | 25,469,606 |
| 2022-12-09 | 3.460 | 3.510 | 3.280 | 3.310 | 3.255 | 36,311,974 |
| 2022-12-08 | 3.490 | 3.620 | 3.450 | 3.450 | 3.393 | 32,367,237 |
| 2022-12-07 | 3.410 | 3.500 | 3.350 | 3.500 | 3.442 | 29,206,973 |
| 2022-12-06 | 3.320 | 3.500 | 3.290 | 3.450 | 3.393 | 39,506,123 |
| 2022-12-05 | 3.180 | 3.310 | 3.160 | 3.270 | 3.216 | 22,897,095 |
| 2022-12-02 | 3.170 | 3.250 | 3.120 | 3.190 | 3.137 | 22,065,867 |
| 2022-12-01 | 2.980 | 3.240 | 2.950 | 3.190 | 3.137 | 40,188,213 |
| 2022-11-30 | 3.100 | 3.130 | 2.950 | 2.960 | 2.911 | 35,105,911 |
| 2022-11-29 | 3.180 | 3.190 | 3.010 | 3.100 | 3.049 | 33,047,888 |
| 2022-11-28 | 3.250 | 3.280 | 3.090 | 3.160 | 3.108 | 42,079,378 |
| 2022-11-25 | 3.230 | 3.430 | 3.190 | 3.330 | 3.275 | 55,084,131 |
| 2022-11-24 | 3.200 | 3.250 | 3.080 | 3.230 | 3.177 | 44,733,468 |
| 2022-11-23 | 3.250 | 3.390 | 3.010 | 3.010 | 2.960 | 66,948,691 |
| 2022-11-22 | 3.040 | 3.300 | 3.040 | 3.300 | 3.245 | 57,375,299 |
| 2022-11-21 | 3.080 | 3.250 | 2.930 | 3.030 | 2.980 | 54,338,047 |
| 2022-11-18 | 2.940 | 2.970 | 2.820 | 2.920 | 2.872 | 40,360,881 |
| 2022-11-17 | 2.760 | 2.990 | 2.720 | 2.920 | 2.872 | 60,821,691 |
| 2022-11-16 | 2.600 | 2.810 | 2.600 | 2.760 | 2.714 | 42,960,852 |
| 2022-11-15 | 2.590 | 2.650 | 2.550 | 2.610 | 2.567 | 25,883,757 |
| 2022-11-14 | 2.530 | 2.650 | 2.530 | 2.580 | 2.537 | 35,585,174 |
| 2022-11-11 | 2.520 | 2.660 | 2.470 | 2.520 | 2.478 | 49,483,313 |
| 2022-11-10 | 2.420 | 2.500 | 2.410 | 2.490 | 2.449 | 36,864,762 |
| 2022-11-09 | 2.420 | 2.460 | 2.360 | 2.400 | 2.360 | 34,302,553 |
| 2022-11-08 | 2.370 | 2.470 | 2.360 | 2.440 | 2.400 | 43,397,645 |
| 2022-11-07 | 2.310 | 2.450 | 2.280 | 2.370 | 2.331 | 58,934,474 |
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.