Xuzhou Handler Special Vehicle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.650 | 5.680 | 5.580 | 5.650 | 5.641 | 34,617,886 |
| 2025-10-23 | 5.620 | 5.620 | 5.500 | 5.580 | 5.571 | 31,082,822 |
| 2025-10-22 | 5.480 | 5.680 | 5.450 | 5.660 | 5.651 | 46,970,206 |
| 2025-10-21 | 5.340 | 5.520 | 5.320 | 5.510 | 5.501 | 31,381,088 |
| 2025-10-20 | 5.330 | 5.400 | 5.280 | 5.340 | 5.331 | 21,712,200 |
| 2025-10-17 | 5.460 | 5.490 | 5.290 | 5.300 | 5.291 | 26,496,499 |
| 2025-10-16 | 5.550 | 5.560 | 5.460 | 5.480 | 5.471 | 25,274,253 |
| 2025-10-15 | 5.550 | 5.580 | 5.470 | 5.550 | 5.541 | 26,591,152 |
| 2025-10-14 | 5.600 | 5.680 | 5.520 | 5.550 | 5.541 | 39,957,529 |
| 2025-10-13 | 5.350 | 5.620 | 5.290 | 5.590 | 5.581 | 38,934,103 |
| 2025-10-10 | 5.470 | 5.680 | 5.460 | 5.540 | 5.531 | 42,128,206 |
| 2025-10-09 | 5.550 | 5.570 | 5.430 | 5.480 | 5.471 | 40,522,527 |
| 2025-09-30 | 5.480 | 5.540 | 5.430 | 5.510 | 5.501 | 49,166,475 |
| 2025-09-29 | 5.400 | 5.530 | 5.360 | 5.440 | 5.431 | 84,366,912 |
| 2025-09-26 | 5.620 | 6.000 | 5.480 | 5.490 | 5.481 | 149,832,430 |
| 2025-09-25 | 5.200 | 5.230 | 5.110 | 5.130 | 5.122 | 16,907,712 |
| 2025-09-24 | 5.120 | 5.240 | 5.080 | 5.190 | 5.182 | 17,374,891 |
| 2025-09-23 | 5.240 | 5.250 | 5.030 | 5.130 | 5.122 | 21,544,610 |
| 2025-09-22 | 5.280 | 5.290 | 5.160 | 5.250 | 5.242 | 17,002,142 |
| 2025-09-19 | 5.380 | 5.390 | 5.250 | 5.270 | 5.261 | 22,156,688 |
| 2025-09-18 | 5.390 | 5.500 | 5.340 | 5.380 | 5.371 | 32,972,900 |
| 2025-09-17 | 5.410 | 5.450 | 5.370 | 5.400 | 5.391 | 18,002,484 |
| 2025-09-16 | 5.290 | 5.460 | 5.270 | 5.410 | 5.401 | 29,959,828 |
| 2025-09-15 | 5.300 | 5.340 | 5.270 | 5.290 | 5.281 | 17,521,538 |
| 2025-09-12 | 5.360 | 5.370 | 5.300 | 5.320 | 5.311 | 15,178,840 |
| 2025-09-11 | 5.270 | 5.370 | 5.210 | 5.360 | 5.351 | 20,610,192 |
| 2025-09-10 | 5.310 | 5.340 | 5.250 | 5.280 | 5.271 | 12,698,860 |
| 2025-09-09 | 5.400 | 5.400 | 5.270 | 5.300 | 5.291 | 18,365,782 |
| 2025-09-08 | 5.410 | 5.500 | 5.360 | 5.390 | 5.381 | 23,397,928 |
| 2025-09-05 | 5.220 | 5.340 | 5.170 | 5.330 | 5.321 | 24,284,001 |
| 2025-09-04 | 5.260 | 5.320 | 5.110 | 5.200 | 5.192 | 24,113,681 |
| 2025-09-03 | 5.450 | 5.480 | 5.220 | 5.260 | 5.251 | 24,038,666 |
| 2025-09-02 | 5.510 | 5.510 | 5.330 | 5.420 | 5.411 | 28,015,186 |
| 2025-09-01 | 5.480 | 5.540 | 5.410 | 5.500 | 5.491 | 24,671,230 |
| 2025-08-29 | 5.540 | 5.580 | 5.480 | 5.510 | 5.501 | 22,579,480 |
| 2025-08-28 | 5.570 | 5.630 | 5.330 | 5.540 | 5.531 | 39,047,692 |
| 2025-08-27 | 5.790 | 5.800 | 5.550 | 5.570 | 5.561 | 39,779,175 |
| 2025-08-26 | 5.740 | 5.820 | 5.700 | 5.790 | 5.781 | 29,087,415 |
| 2025-08-25 | 5.790 | 5.820 | 5.710 | 5.770 | 5.761 | 36,461,569 |
| 2025-08-22 | 5.780 | 5.810 | 5.730 | 5.780 | 5.771 | 26,552,325 |
| 2025-08-21 | 5.860 | 5.870 | 5.760 | 5.790 | 5.781 | 33,193,947 |
| 2025-08-20 | 5.750 | 5.850 | 5.720 | 5.840 | 5.831 | 33,841,882 |
| 2025-08-19 | 5.790 | 5.810 | 5.720 | 5.770 | 5.761 | 31,336,537 |
| 2025-08-18 | 5.720 | 5.830 | 5.720 | 5.780 | 5.771 | 52,189,219 |
| 2025-08-15 | 5.560 | 5.670 | 5.560 | 5.660 | 5.651 | 21,407,986 |
| 2025-08-14 | 5.700 | 5.710 | 5.560 | 5.570 | 5.561 | 26,919,971 |
| 2025-08-13 | 5.710 | 5.720 | 5.680 | 5.700 | 5.691 | 20,985,454 |
| 2025-08-12 | 5.710 | 5.740 | 5.640 | 5.690 | 5.681 | 21,825,449 |
| 2025-08-11 | 5.720 | 5.750 | 5.680 | 5.710 | 5.701 | 25,827,082 |
| 2025-08-08 | 5.600 | 5.720 | 5.590 | 5.710 | 5.701 | 35,431,247 |
| 2025-08-07 | 5.670 | 5.670 | 5.570 | 5.620 | 5.611 | 26,681,491 |
| 2025-08-06 | 5.610 | 5.670 | 5.560 | 5.660 | 5.651 | 33,369,622 |
| 2025-08-05 | 5.510 | 5.630 | 5.510 | 5.560 | 5.551 | 26,441,901 |
| 2025-08-04 | 5.380 | 5.500 | 5.360 | 5.490 | 5.481 | 21,175,684 |
| 2025-08-01 | 5.380 | 5.440 | 5.370 | 5.400 | 5.391 | 15,433,633 |
| 2025-07-31 | 5.440 | 5.510 | 5.360 | 5.380 | 5.371 | 22,255,058 |
| 2025-07-30 | 5.510 | 5.530 | 5.400 | 5.460 | 5.451 | 38,104,311 |
| 2025-07-29 | 5.600 | 5.640 | 5.540 | 5.600 | 5.591 | 20,222,086 |
| 2025-07-28 | 5.620 | 5.630 | 5.570 | 5.600 | 5.591 | 21,577,820 |
| 2025-07-25 | 5.680 | 5.700 | 5.580 | 5.590 | 5.581 | 34,349,511 |
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.