Xuzhou Handler Special Vehicle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.920 | 7.920 | 7.370 | 7.480 | 7.468 | 68,356,504 |
| 2026-01-19 | 7.550 | 8.050 | 7.500 | 7.930 | 7.917 | 74,432,303 |
| 2026-01-16 | 7.620 | 7.700 | 7.480 | 7.560 | 7.548 | 44,337,693 |
| 2026-01-15 | 7.370 | 7.820 | 7.280 | 7.700 | 7.688 | 72,820,192 |
| 2026-01-14 | 7.450 | 7.620 | 7.260 | 7.420 | 7.408 | 65,029,297 |
| 2026-01-13 | 7.600 | 7.740 | 7.330 | 7.460 | 7.448 | 63,230,688 |
| 2026-01-12 | 7.600 | 7.740 | 7.440 | 7.660 | 7.648 | 86,167,318 |
| 2026-01-09 | 6.910 | 7.600 | 6.850 | 7.460 | 7.448 | 98,276,468 |
| 2026-01-08 | 6.990 | 7.030 | 6.780 | 6.810 | 6.799 | 45,623,042 |
| 2026-01-07 | 6.720 | 7.180 | 6.700 | 6.970 | 6.959 | 78,692,023 |
| 2026-01-06 | 6.870 | 6.970 | 6.640 | 6.760 | 6.749 | 68,497,252 |
| 2026-01-05 | 7.000 | 7.050 | 6.320 | 6.840 | 6.829 | 114,683,283 |
| 2025-12-31 | 6.550 | 6.970 | 6.430 | 6.830 | 6.819 | 71,678,795 |
| 2025-12-30 | 6.320 | 6.580 | 6.300 | 6.510 | 6.499 | 50,085,735 |
| 2025-12-29 | 6.500 | 6.580 | 6.340 | 6.370 | 6.360 | 59,883,879 |
| 2025-12-26 | 6.530 | 6.670 | 6.380 | 6.580 | 6.569 | 86,340,521 |
| 2025-12-25 | 6.280 | 6.500 | 6.160 | 6.450 | 6.440 | 79,637,651 |
| 2025-12-24 | 5.920 | 6.280 | 5.920 | 6.220 | 6.210 | 76,562,356 |
| 2025-12-23 | 5.980 | 6.060 | 5.880 | 5.940 | 5.930 | 54,377,453 |
| 2025-12-22 | 5.610 | 6.110 | 5.600 | 5.930 | 5.920 | 96,265,617 |
| 2025-12-19 | 5.340 | 5.580 | 5.330 | 5.530 | 5.521 | 31,796,506 |
| 2025-12-18 | 5.270 | 5.360 | 5.250 | 5.330 | 5.321 | 16,743,588 |
| 2025-12-17 | 5.250 | 5.320 | 5.220 | 5.300 | 5.291 | 21,046,200 |
| 2025-12-16 | 5.390 | 5.390 | 5.250 | 5.260 | 5.251 | 25,759,460 |
| 2025-12-15 | 5.460 | 5.490 | 5.380 | 5.390 | 5.381 | 22,528,526 |
| 2025-12-12 | 5.480 | 5.530 | 5.440 | 5.510 | 5.501 | 20,516,886 |
| 2025-12-11 | 5.660 | 5.670 | 5.440 | 5.450 | 5.441 | 38,014,302 |
| 2025-12-10 | 5.660 | 5.710 | 5.600 | 5.650 | 5.641 | 28,441,914 |
| 2025-12-09 | 5.790 | 5.850 | 5.690 | 5.690 | 5.681 | 42,601,290 |
| 2025-12-08 | 5.680 | 5.760 | 5.660 | 5.710 | 5.701 | 32,463,400 |
| 2025-12-05 | 5.610 | 5.680 | 5.600 | 5.670 | 5.661 | 29,771,245 |
| 2025-12-04 | 5.870 | 5.910 | 5.610 | 5.620 | 5.611 | 57,350,572 |
| 2025-12-03 | 5.810 | 6.060 | 5.710 | 5.920 | 5.910 | 68,084,829 |
| 2025-12-02 | 5.850 | 5.980 | 5.700 | 5.830 | 5.821 | 65,209,682 |
| 2025-12-01 | 5.950 | 5.990 | 5.810 | 5.880 | 5.870 | 98,032,722 |
| 2025-11-28 | 6.190 | 6.280 | 5.990 | 6.100 | 6.090 | 81,876,364 |
| 2025-11-27 | 6.590 | 6.850 | 6.160 | 6.230 | 6.220 | 126,463,361 |
| 2025-11-26 | 6.260 | 6.280 | 6.050 | 6.220 | 6.210 | 101,596,954 |
| 2025-11-25 | 5.950 | 6.650 | 5.910 | 6.360 | 6.350 | 150,950,543 |
| 2025-11-24 | 6.040 | 6.090 | 5.880 | 6.000 | 5.990 | 87,663,268 |
| 2025-11-21 | 5.730 | 6.110 | 5.690 | 5.930 | 5.920 | 127,899,708 |
| 2025-11-20 | 5.720 | 5.870 | 5.700 | 5.790 | 5.781 | 71,170,092 |
| 2025-11-19 | 5.560 | 5.810 | 5.550 | 5.740 | 5.731 | 59,782,929 |
| 2025-11-18 | 5.720 | 5.730 | 5.540 | 5.590 | 5.581 | 35,265,402 |
| 2025-11-17 | 5.750 | 5.820 | 5.680 | 5.740 | 5.731 | 33,296,022 |
| 2025-11-14 | 5.590 | 5.780 | 5.580 | 5.710 | 5.701 | 44,837,691 |
| 2025-11-13 | 5.580 | 5.670 | 5.540 | 5.630 | 5.621 | 23,978,096 |
| 2025-11-12 | 5.680 | 5.700 | 5.530 | 5.600 | 5.591 | 30,254,299 |
| 2025-11-11 | 5.650 | 5.730 | 5.630 | 5.700 | 5.691 | 32,027,067 |
| 2025-11-10 | 5.630 | 5.690 | 5.600 | 5.630 | 5.621 | 21,484,422 |
| 2025-11-07 | 5.660 | 5.680 | 5.630 | 5.650 | 5.641 | 22,256,554 |
| 2025-11-06 | 5.670 | 5.720 | 5.650 | 5.680 | 5.671 | 28,460,628 |
| 2025-11-05 | 5.490 | 5.720 | 5.460 | 5.690 | 5.681 | 49,966,604 |
| 2025-11-04 | 5.580 | 5.590 | 5.480 | 5.520 | 5.511 | 21,728,509 |
| 2025-11-03 | 5.540 | 5.600 | 5.530 | 5.600 | 5.591 | 24,274,019 |
| 2025-10-31 | 5.500 | 5.590 | 5.490 | 5.550 | 5.541 | 21,779,165 |
| 2025-10-30 | 5.600 | 5.630 | 5.480 | 5.510 | 5.501 | 27,457,704 |
| 2025-10-29 | 5.580 | 5.620 | 5.520 | 5.620 | 5.611 | 22,150,782 |
| 2025-10-28 | 5.600 | 5.660 | 5.550 | 5.600 | 5.591 | 27,918,328 |
| 2025-10-27 | 5.650 | 5.670 | 5.560 | 5.620 | 5.611 | 31,142,917 |
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.