Xuzhou Handler Special Vehicle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.220	2.360	2.220	2.320	2.282	21,102,515
2022-08-03	2.180	2.310	2.180	2.210	2.173	14,977,500
2022-08-02	2.300	2.300	2.180	2.220	2.183	14,039,989
2022-08-01	2.390	2.390	2.300	2.320	2.282	10,486,715
2022-07-29	2.400	2.420	2.370	2.380	2.341	5,513,538
2022-07-28	2.370	2.420	2.360	2.400	2.360	8,416,331
2022-07-27	2.400	2.430	2.350	2.370	2.331	12,083,810
2022-07-26	2.490	2.500	2.380	2.400	2.360	18,214,098
2022-07-25	2.470	2.550	2.470	2.490	2.449	10,290,624
2022-07-22	2.500	2.520	2.440	2.500	2.459	19,461,150
2022-07-21	2.480	2.560	2.460	2.550	2.508	17,082,048
2022-07-20	2.440	2.520	2.400	2.470	2.429	17,197,007
2022-07-19	2.440	2.480	2.390	2.440	2.400	12,911,467
2022-07-18	2.350	2.470	2.350	2.410	2.370	17,024,651
2022-07-15	2.460	2.540	2.300	2.320	2.282	28,619,159
2022-07-14	2.320	2.530	2.320	2.500	2.459	27,137,644
2022-07-13	2.400	2.540	2.340	2.370	2.331	34,100,770
2022-07-12	2.260	2.460	2.260	2.420	2.380	43,818,532
2022-07-11	2.140	2.310	2.140	2.230	2.193	31,104,301
2022-07-08	2.070	2.170	2.070	2.150	2.114	19,640,911
2022-07-07	2.090	2.110	2.050	2.070	2.036	13,566,848
2022-07-06	2.000	2.180	1.990	2.100	2.065	25,481,891
2022-07-05	2.080	2.080	2.000	2.010	1.977	10,907,860
2022-07-04	2.030	2.090	2.030	2.070	2.036	12,856,076
2022-07-01	1.990	2.060	1.970	2.050	2.016	14,037,376
2022-06-30	1.990	2.030	1.980	2.000	1.967	9,056,939
2022-06-29	2.050	2.050	1.980	1.990	1.957	10,877,400
2022-06-28	1.990	2.060	1.980	2.060	2.026	12,961,569
2022-06-27	2.050	2.050	2.000	2.010	1.977	8,687,491
2022-06-24	2.050	2.060	2.020	2.040	2.006	6,999,651
2022-06-23	2.040	2.080	2.030	2.050	2.016	10,223,835
2022-06-22	2.080	2.100	2.040	2.050	2.016	7,262,887
2022-06-21	2.110	2.140	2.070	2.100	2.065	9,808,300
2022-06-20	2.110	2.150	2.080	2.130	2.095	9,988,747
2022-06-17	2.090	2.170	2.080	2.100	2.065	11,865,759
2022-06-16	2.050	2.150	2.040	2.120	2.085	18,878,818
2022-06-15	2.000	2.080	2.000	2.030	1.996	12,199,456
2022-06-14	2.010	2.030	1.950	2.010	1.977	12,233,332
2022-06-13	2.060	2.080	2.000	2.020	1.987	15,253,126
2022-06-10	2.060	2.120	2.050	2.080	2.046	9,542,140
2022-06-09	2.140	2.150	2.070	2.080	2.046	12,966,200
2022-06-08	2.130	2.170	2.110	2.160	2.124	15,117,901
2022-06-07	2.130	2.210	2.110	2.150	2.114	19,458,974
2022-06-06	2.130	2.140	2.100	2.130	2.095	17,636,753
2022-06-02	2.100	2.150	2.040	2.130	2.095	18,557,299
2022-06-01	2.100	2.150	2.090	2.110	2.075	12,922,400
2022-05-31	2.090	2.140	2.080	2.110	2.075	11,796,239
2022-05-30	2.160	2.190	2.040	2.100	2.065	20,256,824
2022-05-27	2.150	2.250	2.130	2.160	2.124	19,535,822
2022-05-26	2.230	2.240	2.130	2.150	2.114	19,268,043
2022-05-25	2.190	2.240	2.130	2.230	2.193	25,211,678
2022-05-24	2.280	2.340	2.170	2.220	2.183	37,645,900
2022-05-23	2.120	2.350	2.120	2.280	2.242	38,693,617
2022-05-20	2.120	2.260	2.100	2.140	2.105	40,533,478
2022-05-19	1.940	2.150	1.930	2.130	2.095	41,555,789
2022-05-18	1.940	1.990	1.900	1.970	1.937	22,242,823
2022-05-17	1.930	2.030	1.900	1.940	1.908	25,535,323
2022-05-16	1.840	1.970	1.820	1.920	1.888	23,196,268
2022-05-13	1.830	1.830	1.770	1.830	1.800	13,774,632
2022-05-12	1.850	1.880	1.780	1.820	1.790	18,731,829

← NewerPage 18 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.