Xuzhou Handler Special Vehicle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 1.880 | 1.920 | 1.850 | 1.870 | 1.839 | 21,454,673 |
| 2022-05-10 | 1.870 | 2.010 | 1.860 | 1.880 | 1.849 | 24,299,332 |
| 2022-05-09 | 1.860 | 1.960 | 1.830 | 1.910 | 1.878 | 31,541,430 |
| 2022-05-06 | 1.710 | 1.820 | 1.630 | 1.760 | 1.731 | 43,790,923 |
| 2022-05-05 | 1.790 | 1.790 | 1.790 | 1.790 | 1.760 | 0 |
| 2022-04-29 | 1.820 | 1.880 | 1.730 | 1.790 | 1.760 | 86,018,583 |
| 2022-04-28 | 2.160 | 2.160 | 2.160 | 2.160 | 2.124 | 0 |
| 2022-04-27 | 1.900 | 2.200 | 1.850 | 2.160 | 2.124 | 62,921,580 |
| 2022-04-26 | 2.110 | 2.180 | 1.880 | 1.900 | 1.869 | 47,040,005 |
| 2022-04-25 | 2.220 | 2.230 | 2.090 | 2.120 | 2.085 | 31,226,626 |
| 2022-04-22 | 2.170 | 2.290 | 2.140 | 2.230 | 2.193 | 29,264,532 |
| 2022-04-21 | 2.250 | 2.340 | 2.150 | 2.160 | 2.124 | 41,441,273 |
| 2022-04-20 | 2.190 | 2.410 | 2.190 | 2.300 | 2.262 | 69,344,522 |
| 2022-04-19 | 2.500 | 2.500 | 2.260 | 2.260 | 2.223 | 74,164,878 |
| 2022-04-18 | 2.880 | 2.880 | 2.800 | 2.820 | 2.773 | 19,716,637 |
| 2022-04-15 | 3.010 | 3.010 | 2.860 | 2.890 | 2.842 | 16,013,681 |
| 2022-04-14 | 3.020 | 3.070 | 3.010 | 3.010 | 2.960 | 14,704,800 |
| 2022-04-13 | 3.150 | 3.150 | 3.030 | 3.030 | 2.980 | 13,052,100 |
| 2022-04-12 | 3.060 | 3.170 | 3.030 | 3.160 | 3.108 | 9,624,340 |
| 2022-04-11 | 3.140 | 3.170 | 3.050 | 3.060 | 3.009 | 11,305,078 |
| 2022-04-08 | 3.200 | 3.250 | 3.130 | 3.180 | 3.127 | 12,265,382 |
| 2022-04-07 | 3.360 | 3.360 | 3.210 | 3.220 | 3.167 | 12,389,184 |
| 2022-04-06 | 3.280 | 3.350 | 3.260 | 3.340 | 3.285 | 11,712,900 |
| 2022-04-01 | 3.310 | 3.310 | 3.250 | 3.270 | 3.216 | 11,190,000 |
| 2022-03-31 | 3.330 | 3.370 | 3.290 | 3.320 | 3.265 | 10,691,208 |
| 2022-03-30 | 3.330 | 3.380 | 3.270 | 3.370 | 3.314 | 12,576,415 |
| 2022-03-29 | 3.410 | 3.410 | 3.280 | 3.310 | 3.255 | 11,960,075 |
| 2022-03-28 | 3.360 | 3.430 | 3.330 | 3.380 | 3.324 | 11,583,700 |
| 2022-03-25 | 3.380 | 3.450 | 3.380 | 3.400 | 3.344 | 11,786,575 |
| 2022-03-24 | 3.460 | 3.480 | 3.380 | 3.390 | 3.334 | 14,677,664 |
| 2022-03-23 | 3.490 | 3.570 | 3.470 | 3.490 | 3.432 | 13,195,900 |
| 2022-03-22 | 3.500 | 3.560 | 3.480 | 3.520 | 3.462 | 13,985,182 |
| 2022-03-21 | 3.400 | 3.540 | 3.400 | 3.540 | 3.481 | 24,619,924 |
| 2022-03-18 | 3.250 | 3.480 | 3.230 | 3.400 | 3.344 | 29,193,406 |
| 2022-03-17 | 3.280 | 3.360 | 3.240 | 3.260 | 3.206 | 23,498,895 |
| 2022-03-16 | 3.180 | 3.260 | 3.060 | 3.240 | 3.186 | 18,676,363 |
| 2022-03-15 | 3.300 | 3.320 | 3.110 | 3.110 | 3.059 | 21,915,162 |
| 2022-03-14 | 3.460 | 3.520 | 3.300 | 3.310 | 3.255 | 18,426,671 |
| 2022-03-11 | 3.480 | 3.560 | 3.370 | 3.510 | 3.452 | 19,276,297 |
| 2022-03-10 | 3.390 | 3.560 | 3.380 | 3.510 | 3.452 | 30,745,314 |
| 2022-03-09 | 3.410 | 3.450 | 3.090 | 3.340 | 3.285 | 33,212,184 |
| 2022-03-08 | 3.640 | 3.670 | 3.400 | 3.420 | 3.363 | 36,285,902 |
| 2022-03-07 | 3.650 | 3.790 | 3.610 | 3.680 | 3.619 | 53,941,475 |
| 2022-03-04 | 3.610 | 4.100 | 3.550 | 3.730 | 3.668 | 84,427,629 |
| 2022-03-03 | 3.590 | 3.600 | 3.520 | 3.540 | 3.481 | 12,047,061 |
| 2022-03-02 | 3.540 | 3.590 | 3.510 | 3.580 | 3.521 | 14,122,389 |
| 2022-03-01 | 3.510 | 3.550 | 3.470 | 3.540 | 3.481 | 13,319,238 |
| 2022-02-28 | 3.510 | 3.560 | 3.440 | 3.510 | 3.452 | 11,544,322 |
| 2022-02-25 | 3.480 | 3.550 | 3.470 | 3.500 | 3.442 | 8,837,502 |
| 2022-02-24 | 3.510 | 3.610 | 3.420 | 3.460 | 3.403 | 19,623,311 |
| 2022-02-23 | 3.480 | 3.560 | 3.470 | 3.550 | 3.491 | 11,532,693 |
| 2022-02-22 | 3.600 | 3.610 | 3.470 | 3.490 | 3.432 | 16,441,976 |
| 2022-02-21 | 3.440 | 3.530 | 3.420 | 3.520 | 3.462 | 10,889,348 |
| 2022-02-18 | 3.390 | 3.440 | 3.380 | 3.440 | 3.383 | 8,878,176 |
| 2022-02-17 | 3.470 | 3.510 | 3.380 | 3.400 | 3.344 | 12,728,997 |
| 2022-02-16 | 3.490 | 3.510 | 3.460 | 3.480 | 3.422 | 7,470,276 |
| 2022-02-15 | 3.520 | 3.540 | 3.420 | 3.460 | 3.403 | 12,122,200 |
| 2022-02-14 | 3.450 | 3.550 | 3.440 | 3.520 | 3.462 | 7,249,800 |
| 2022-02-11 | 3.550 | 3.560 | 3.460 | 3.460 | 3.403 | 7,312,100 |
| 2022-02-10 | 3.590 | 3.600 | 3.530 | 3.550 | 3.491 | 6,760,100 |
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.