Xuzhou Handler Special Vehicle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.360	2.550	2.240	2.330	2.291	101,640,793
2022-11-03	2.000	2.320	2.000	2.320	2.282	62,993,717
2022-11-02	2.030	2.030	1.720	1.930	1.898	53,209,274
2022-11-01	1.900	1.900	1.900	1.900	1.869	0
2022-10-31	1.900	1.900	1.900	1.900	1.869	0
2022-10-28	1.900	1.900	1.900	1.900	1.869	0
2022-10-27	1.900	1.900	1.900	1.900	1.869	0
2022-10-26	1.900	1.900	1.900	1.900	1.869	0
2022-10-25	1.900	1.900	1.900	1.900	1.869	0
2022-10-24	1.900	1.900	1.900	1.900	1.869	0
2022-10-21	1.900	1.900	1.900	1.900	1.869	0
2022-10-20	1.900	1.900	1.900	1.900	1.869	0
2022-10-19	1.900	1.900	1.900	1.900	1.869	0
2022-10-18	1.900	1.900	1.900	1.900	1.869	0
2022-10-17	1.900	1.900	1.900	1.900	1.869	0
2022-10-14	1.900	1.900	1.900	1.900	1.869	0
2022-10-13	1.900	1.900	1.900	1.900	1.869	0
2022-10-12	1.900	1.900	1.900	1.900	1.869	0
2022-10-11	1.900	1.900	1.900	1.900	1.869	0
2022-10-10	1.900	1.900	1.900	1.900	1.869	0
2022-09-30	1.900	1.900	1.900	1.900	1.869	0
2022-09-29	1.900	1.900	1.900	1.900	1.869	0
2022-09-28	1.900	1.900	1.900	1.900	1.869	0
2022-09-27	1.900	1.900	1.900	1.900	1.869	0
2022-09-26	1.900	1.900	1.900	1.900	1.869	0
2022-09-23	1.900	1.900	1.900	1.900	1.869	0
2022-09-22	1.900	1.900	1.900	1.900	1.869	0
2022-09-21	1.900	1.900	1.900	1.900	1.869	0
2022-09-20	1.900	1.900	1.900	1.900	1.869	0
2022-09-19	1.900	1.900	1.900	1.900	1.869	0
2022-09-16	1.900	1.900	1.900	1.900	1.869	0
2022-09-15	1.900	1.900	1.900	1.900	1.869	0
2022-09-14	1.900	1.900	1.900	1.900	1.869	0
2022-09-13	1.900	1.900	1.900	1.900	1.869	0
2022-09-09	1.900	1.900	1.900	1.900	1.869	0
2022-09-08	1.900	1.900	1.900	1.900	1.869	0
2022-09-07	1.900	1.900	1.900	1.900	1.869	0
2022-09-06	1.900	1.900	1.900	1.900	1.869	0
2022-09-05	1.900	1.900	1.900	1.900	1.869	0
2022-09-02	1.900	1.900	1.900	1.900	1.869	0
2022-09-01	1.900	1.900	1.900	1.900	1.869	0
2022-08-31	1.860	2.050	1.850	1.900	1.869	47,982,316
2022-08-30	1.860	1.950	1.850	1.920	1.888	25,272,600
2022-08-29	1.990	1.990	1.830	1.870	1.839	44,310,704
2022-08-26	2.030	2.120	2.020	2.050	2.016	22,810,267
2022-08-25	2.110	2.110	2.010	2.050	2.016	21,809,422
2022-08-24	2.160	2.170	2.060	2.100	2.065	31,138,802
2022-08-23	2.210	2.280	2.200	2.230	2.193	15,167,288
2022-08-22	2.170	2.240	2.140	2.220	2.183	18,466,033
2022-08-19	2.220	2.250	2.140	2.140	2.105	26,542,058
2022-08-18	2.250	2.300	2.240	2.250	2.213	10,667,867
2022-08-17	2.300	2.300	2.250	2.270	2.232	10,420,156
2022-08-16	2.240	2.310	2.240	2.270	2.232	15,095,372
2022-08-15	2.190	2.270	2.180	2.250	2.213	16,829,695
2022-08-12	2.230	2.260	2.200	2.210	2.173	15,240,817
2022-08-11	2.290	2.310	2.220	2.250	2.213	21,683,609
2022-08-10	2.360	2.410	2.270	2.300	2.262	18,292,140
2022-08-09	2.310	2.380	2.270	2.360	2.321	13,958,860
2022-08-08	2.290	2.340	2.280	2.300	2.262	8,618,633
2022-08-05	2.300	2.380	2.280	2.320	2.282	14,111,182

← NewerPage 17 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.