Xuzhou Handler Special Vehicle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.680 | 5.780 | 5.650 | 5.690 | 5.681 | 33,097,462 |
| 2025-07-23 | 5.900 | 5.910 | 5.660 | 5.670 | 5.661 | 68,970,845 |
| 2025-07-22 | 5.720 | 6.000 | 5.700 | 5.990 | 5.980 | 96,541,440 |
| 2025-07-21 | 5.610 | 5.740 | 5.610 | 5.720 | 5.711 | 52,130,805 |
| 2025-07-18 | 5.570 | 5.590 | 5.510 | 5.560 | 5.551 | 20,240,167 |
| 2025-07-17 | 5.590 | 5.600 | 5.540 | 5.580 | 5.571 | 25,380,129 |
| 2025-07-16 | 5.440 | 5.640 | 5.400 | 5.580 | 5.571 | 48,418,513 |
| 2025-07-15 | 5.470 | 5.510 | 5.380 | 5.410 | 5.401 | 25,692,182 |
| 2025-07-14 | 5.490 | 5.520 | 5.440 | 5.490 | 5.481 | 25,215,857 |
| 2025-07-11 | 5.570 | 5.580 | 5.460 | 5.480 | 5.471 | 48,974,082 |
| 2025-07-10 | 5.360 | 5.400 | 5.340 | 5.380 | 5.371 | 15,300,800 |
| 2025-07-09 | 5.430 | 5.470 | 5.360 | 5.380 | 5.371 | 19,665,100 |
| 2025-07-08 | 5.380 | 5.430 | 5.370 | 5.420 | 5.411 | 16,626,831 |
| 2025-07-07 | 5.360 | 5.390 | 5.290 | 5.380 | 5.371 | 14,936,754 |
| 2025-07-04 | 5.490 | 5.490 | 5.350 | 5.370 | 5.361 | 24,704,055 |
| 2025-07-03 | 5.420 | 5.500 | 5.410 | 5.470 | 5.461 | 19,064,786 |
| 2025-07-02 | 5.550 | 5.580 | 5.410 | 5.450 | 5.441 | 30,903,100 |
| 2025-07-01 | 5.530 | 5.620 | 5.460 | 5.600 | 5.591 | 42,093,303 |
| 2025-06-30 | 5.460 | 5.540 | 5.460 | 5.510 | 5.501 | 30,754,457 |
| 2025-06-27 | 5.440 | 5.490 | 5.410 | 5.430 | 5.421 | 29,913,766 |
| 2025-06-26 | 5.490 | 5.560 | 5.430 | 5.460 | 5.451 | 43,933,694 |
| 2025-06-25 | 5.410 | 5.530 | 5.390 | 5.490 | 5.451 | 51,636,320 |
| 2025-06-24 | 5.340 | 5.430 | 5.250 | 5.410 | 5.372 | 47,729,572 |
| 2025-06-23 | 5.250 | 5.460 | 5.230 | 5.420 | 5.382 | 48,181,096 |
| 2025-06-20 | 5.230 | 5.320 | 5.190 | 5.200 | 5.163 | 30,699,984 |
| 2025-06-19 | 5.370 | 5.380 | 5.180 | 5.270 | 5.233 | 49,205,031 |
| 2025-06-18 | 5.420 | 5.470 | 5.360 | 5.440 | 5.402 | 42,888,860 |
| 2025-06-17 | 5.360 | 5.620 | 5.270 | 5.460 | 5.421 | 71,540,140 |
| 2025-06-16 | 5.460 | 5.480 | 5.320 | 5.360 | 5.322 | 75,407,299 |
| 2025-06-13 | 5.150 | 5.820 | 5.120 | 5.560 | 5.521 | 132,585,007 |
| 2025-06-12 | 5.140 | 5.170 | 5.110 | 5.140 | 5.104 | 14,663,400 |
| 2025-06-11 | 5.180 | 5.210 | 5.150 | 5.170 | 5.133 | 20,719,599 |
| 2025-06-10 | 5.320 | 5.350 | 5.110 | 5.190 | 5.153 | 37,604,276 |
| 2025-06-09 | 5.120 | 5.500 | 5.120 | 5.310 | 5.272 | 69,865,435 |
| 2025-06-06 | 5.000 | 5.230 | 5.000 | 5.100 | 5.064 | 33,812,147 |
| 2025-06-05 | 5.020 | 5.050 | 4.980 | 5.010 | 4.975 | 14,447,000 |
| 2025-06-04 | 5.020 | 5.100 | 4.990 | 5.040 | 5.004 | 17,222,900 |
| 2025-06-03 | 4.920 | 5.150 | 4.920 | 5.050 | 5.014 | 24,008,404 |
| 2025-05-30 | 5.020 | 5.070 | 4.920 | 4.960 | 4.925 | 18,461,029 |
| 2025-05-29 | 4.910 | 5.080 | 4.900 | 5.050 | 5.014 | 27,816,476 |
| 2025-05-28 | 4.860 | 5.020 | 4.860 | 4.900 | 4.865 | 16,916,499 |
| 2025-05-27 | 4.910 | 4.920 | 4.850 | 4.860 | 4.826 | 10,849,806 |
| 2025-05-26 | 4.900 | 4.930 | 4.860 | 4.920 | 4.885 | 11,740,624 |
| 2025-05-23 | 5.000 | 5.000 | 4.890 | 4.900 | 4.865 | 17,663,079 |
| 2025-05-22 | 5.020 | 5.090 | 5.000 | 5.010 | 4.975 | 14,666,980 |
| 2025-05-21 | 5.130 | 5.130 | 5.040 | 5.040 | 5.004 | 14,653,435 |
| 2025-05-20 | 5.080 | 5.130 | 5.060 | 5.120 | 5.084 | 12,579,527 |
| 2025-05-19 | 5.080 | 5.110 | 5.010 | 5.110 | 5.074 | 13,773,302 |
| 2025-05-16 | 5.050 | 5.170 | 5.050 | 5.080 | 5.044 | 11,947,420 |
| 2025-05-15 | 5.160 | 5.170 | 5.070 | 5.080 | 5.044 | 15,041,443 |
| 2025-05-14 | 5.160 | 5.220 | 5.150 | 5.170 | 5.133 | 14,716,800 |
| 2025-05-13 | 5.340 | 5.360 | 5.170 | 5.190 | 5.153 | 22,715,397 |
| 2025-05-12 | 5.220 | 5.340 | 5.190 | 5.290 | 5.253 | 26,195,092 |
| 2025-05-09 | 5.180 | 5.330 | 5.090 | 5.220 | 5.183 | 35,023,239 |
| 2025-05-08 | 5.130 | 5.230 | 5.100 | 5.220 | 5.183 | 22,827,229 |
| 2025-05-07 | 5.130 | 5.300 | 5.080 | 5.140 | 5.104 | 24,244,010 |
| 2025-05-06 | 4.930 | 5.100 | 4.930 | 5.090 | 5.054 | 18,788,933 |
| 2025-04-30 | 4.870 | 4.980 | 4.870 | 4.900 | 4.865 | 14,202,181 |
| 2025-04-29 | 4.740 | 4.890 | 4.730 | 4.850 | 4.816 | 18,074,682 |
| 2025-04-28 | 5.000 | 5.000 | 4.710 | 4.760 | 4.726 | 30,728,681 |
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.