Xuzhou Handler Special Vehicle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.550 | 3.630 | 3.520 | 3.580 | 3.521 | 10,097,190 |
| 2022-02-08 | 3.480 | 3.560 | 3.440 | 3.540 | 3.481 | 10,809,401 |
| 2022-02-07 | 3.450 | 3.520 | 3.430 | 3.460 | 3.403 | 9,054,096 |
| 2022-01-28 | 3.330 | 3.490 | 3.320 | 3.410 | 3.354 | 13,290,740 |
| 2022-01-27 | 3.420 | 3.440 | 3.280 | 3.300 | 3.245 | 11,346,488 |
| 2022-01-26 | 3.400 | 3.460 | 3.390 | 3.420 | 3.363 | 8,108,721 |
| 2022-01-25 | 3.620 | 3.620 | 3.370 | 3.380 | 3.324 | 15,228,709 |
| 2022-01-24 | 3.640 | 3.660 | 3.570 | 3.590 | 3.531 | 8,488,218 |
| 2022-01-21 | 3.720 | 3.720 | 3.600 | 3.630 | 3.570 | 14,887,827 |
| 2022-01-20 | 3.830 | 3.840 | 3.690 | 3.720 | 3.658 | 24,363,515 |
| 2022-01-19 | 3.750 | 3.910 | 3.720 | 3.860 | 3.796 | 29,458,057 |
| 2022-01-18 | 3.920 | 3.920 | 3.720 | 3.760 | 3.698 | 28,763,687 |
| 2022-01-17 | 3.710 | 3.880 | 3.710 | 3.860 | 3.796 | 30,184,766 |
| 2022-01-14 | 3.890 | 3.920 | 3.700 | 3.710 | 3.649 | 31,715,380 |
| 2022-01-13 | 3.900 | 3.940 | 3.870 | 3.880 | 3.816 | 21,013,018 |
| 2022-01-12 | 3.800 | 3.950 | 3.770 | 3.930 | 3.865 | 32,524,759 |
| 2022-01-11 | 3.860 | 3.910 | 3.760 | 3.770 | 3.708 | 26,661,866 |
| 2022-01-10 | 3.860 | 3.920 | 3.820 | 3.880 | 3.816 | 20,586,318 |
| 2022-01-07 | 3.990 | 4.040 | 3.840 | 3.890 | 3.826 | 35,940,081 |
| 2022-01-06 | 3.830 | 4.040 | 3.820 | 4.020 | 3.954 | 49,454,956 |
| 2022-01-05 | 3.930 | 3.950 | 3.820 | 3.860 | 3.796 | 29,536,461 |
| 2022-01-04 | 3.870 | 3.960 | 3.810 | 3.960 | 3.895 | 42,355,285 |
| 2021-12-31 | 3.850 | 3.890 | 3.800 | 3.840 | 3.776 | 30,345,709 |
| 2021-12-30 | 3.790 | 3.890 | 3.750 | 3.830 | 3.767 | 34,173,150 |
| 2021-12-29 | 3.800 | 3.840 | 3.750 | 3.760 | 3.698 | 29,283,324 |
| 2021-12-28 | 3.640 | 3.840 | 3.600 | 3.820 | 3.757 | 42,915,001 |
| 2021-12-27 | 3.590 | 3.700 | 3.570 | 3.630 | 3.570 | 13,961,403 |
| 2021-12-24 | 3.730 | 3.750 | 3.590 | 3.590 | 3.531 | 21,369,766 |
| 2021-12-23 | 3.750 | 3.800 | 3.700 | 3.750 | 3.688 | 29,893,793 |
| 2021-12-22 | 3.810 | 3.950 | 3.660 | 3.830 | 3.767 | 49,512,889 |
| 2021-12-21 | 3.580 | 3.860 | 3.450 | 3.810 | 3.747 | 43,215,805 |
| 2021-12-20 | 3.800 | 3.860 | 3.680 | 3.700 | 3.639 | 24,604,100 |
| 2021-12-17 | 3.790 | 3.880 | 3.760 | 3.830 | 3.767 | 29,625,640 |
| 2021-12-16 | 3.890 | 3.890 | 3.790 | 3.820 | 3.757 | 29,761,361 |
| 2021-12-15 | 3.670 | 3.870 | 3.650 | 3.870 | 3.806 | 44,189,103 |
| 2021-12-14 | 3.650 | 3.690 | 3.590 | 3.670 | 3.609 | 19,500,179 |
| 2021-12-13 | 3.650 | 3.680 | 3.580 | 3.650 | 3.590 | 17,919,728 |
| 2021-12-10 | 3.690 | 3.720 | 3.630 | 3.660 | 3.599 | 21,671,202 |
| 2021-12-09 | 3.700 | 3.770 | 3.670 | 3.720 | 3.658 | 24,558,026 |
| 2021-12-08 | 3.620 | 3.840 | 3.580 | 3.730 | 3.668 | 35,895,245 |
| 2021-12-07 | 3.680 | 3.700 | 3.570 | 3.610 | 3.550 | 24,537,436 |
| 2021-12-06 | 3.800 | 3.810 | 3.620 | 3.670 | 3.609 | 41,881,550 |
| 2021-12-03 | 3.910 | 3.990 | 3.800 | 3.860 | 3.796 | 76,300,447 |
| 2021-12-02 | 3.820 | 4.530 | 3.790 | 4.060 | 3.993 | 116,397,599 |
| 2021-12-01 | 3.710 | 3.850 | 3.700 | 3.810 | 3.747 | 33,732,310 |
| 2021-11-30 | 3.610 | 3.880 | 3.580 | 3.750 | 3.688 | 48,396,478 |
| 2021-11-29 | 3.510 | 3.790 | 3.440 | 3.610 | 3.550 | 41,787,858 |
| 2021-11-26 | 3.570 | 3.620 | 3.470 | 3.570 | 3.511 | 27,115,074 |
| 2021-11-25 | 3.610 | 3.640 | 3.540 | 3.600 | 3.540 | 20,898,881 |
| 2021-11-24 | 3.680 | 3.680 | 3.580 | 3.630 | 3.570 | 19,735,137 |
| 2021-11-23 | 3.650 | 3.780 | 3.610 | 3.680 | 3.619 | 21,383,692 |
| 2021-11-22 | 3.610 | 3.720 | 3.610 | 3.680 | 3.619 | 18,741,211 |
| 2021-11-19 | 3.670 | 3.740 | 3.620 | 3.650 | 3.590 | 19,031,067 |
| 2021-11-18 | 3.820 | 3.840 | 3.640 | 3.640 | 3.580 | 24,610,555 |
| 2021-11-17 | 3.710 | 3.810 | 3.680 | 3.780 | 3.717 | 22,465,338 |
| 2021-11-16 | 3.820 | 3.820 | 3.660 | 3.670 | 3.609 | 24,795,303 |
| 2021-11-15 | 3.720 | 3.840 | 3.690 | 3.790 | 3.727 | 27,552,613 |
| 2021-11-12 | 3.590 | 3.760 | 3.580 | 3.730 | 3.668 | 26,845,185 |
| 2021-11-11 | 3.610 | 3.660 | 3.560 | 3.620 | 3.560 | 24,677,700 |
| 2021-11-10 | 3.450 | 3.640 | 3.430 | 3.610 | 3.550 | 36,816,324 |
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.