Xuzhou Handler Special Vehicle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.010 | 5.100 | 5.010 | 5.040 | 5.004 | 11,484,338 |
| 2025-04-24 | 5.120 | 5.150 | 5.000 | 5.030 | 4.994 | 18,019,228 |
| 2025-04-23 | 5.100 | 5.180 | 5.100 | 5.150 | 5.114 | 19,895,652 |
| 2025-04-22 | 5.110 | 5.150 | 5.080 | 5.090 | 5.054 | 14,447,440 |
| 2025-04-21 | 5.030 | 5.130 | 4.990 | 5.120 | 5.084 | 13,456,248 |
| 2025-04-18 | 4.950 | 5.070 | 4.950 | 5.030 | 4.994 | 11,397,235 |
| 2025-04-17 | 4.940 | 5.030 | 4.940 | 4.980 | 4.945 | 11,878,753 |
| 2025-04-16 | 5.110 | 5.110 | 4.930 | 4.990 | 4.955 | 19,331,201 |
| 2025-04-15 | 5.240 | 5.260 | 5.080 | 5.140 | 5.104 | 24,718,300 |
| 2025-04-14 | 5.060 | 5.200 | 5.050 | 5.180 | 5.143 | 27,410,100 |
| 2025-04-11 | 4.890 | 5.040 | 4.880 | 5.000 | 4.965 | 21,683,500 |
| 2025-04-10 | 4.930 | 5.130 | 4.930 | 4.970 | 4.935 | 35,602,476 |
| 2025-04-09 | 4.650 | 4.920 | 4.380 | 4.870 | 4.836 | 41,207,484 |
| 2025-04-08 | 4.690 | 4.910 | 4.630 | 4.730 | 4.697 | 34,773,294 |
| 2025-04-07 | 5.180 | 5.230 | 4.480 | 4.620 | 4.587 | 54,840,972 |
| 2025-04-03 | 5.430 | 5.540 | 5.390 | 5.520 | 5.481 | 19,470,691 |
| 2025-04-02 | 5.490 | 5.570 | 5.450 | 5.490 | 5.451 | 15,931,300 |
| 2025-04-01 | 5.500 | 5.580 | 5.480 | 5.490 | 5.451 | 18,633,582 |
| 2025-03-31 | 5.500 | 5.560 | 5.270 | 5.490 | 5.451 | 36,043,211 |
| 2025-03-28 | 5.700 | 5.760 | 5.550 | 5.550 | 5.511 | 30,485,226 |
| 2025-03-27 | 5.900 | 5.950 | 5.690 | 5.710 | 5.670 | 45,264,748 |
| 2025-03-26 | 5.990 | 6.110 | 5.840 | 5.950 | 5.908 | 39,511,904 |
| 2025-03-25 | 6.170 | 6.300 | 5.980 | 6.050 | 6.007 | 59,370,649 |
| 2025-03-24 | 5.970 | 6.220 | 5.830 | 6.160 | 6.116 | 74,886,398 |
| 2025-03-21 | 5.930 | 6.120 | 5.870 | 6.010 | 5.967 | 63,799,232 |
| 2025-03-20 | 5.790 | 6.050 | 5.770 | 5.960 | 5.918 | 58,517,578 |
| 2025-03-19 | 5.820 | 5.900 | 5.770 | 5.800 | 5.759 | 25,516,833 |
| 2025-03-18 | 5.840 | 5.900 | 5.800 | 5.830 | 5.789 | 28,510,006 |
| 2025-03-17 | 5.800 | 5.900 | 5.770 | 5.840 | 5.799 | 31,640,200 |
| 2025-03-14 | 5.640 | 5.790 | 5.590 | 5.760 | 5.719 | 27,489,213 |
| 2025-03-13 | 5.840 | 5.880 | 5.590 | 5.680 | 5.640 | 36,179,195 |
| 2025-03-12 | 5.730 | 5.910 | 5.710 | 5.840 | 5.799 | 49,585,782 |
| 2025-03-11 | 5.670 | 5.750 | 5.600 | 5.710 | 5.670 | 30,874,253 |
| 2025-03-10 | 5.730 | 5.810 | 5.700 | 5.750 | 5.709 | 29,388,745 |
| 2025-03-07 | 5.820 | 5.960 | 5.710 | 5.760 | 5.719 | 52,082,000 |
| 2025-03-06 | 5.850 | 5.990 | 5.780 | 5.870 | 5.828 | 77,366,972 |
| 2025-03-05 | 5.440 | 6.400 | 5.330 | 5.910 | 5.868 | 117,991,454 |
| 2025-03-04 | 5.320 | 5.480 | 5.270 | 5.450 | 5.411 | 26,920,015 |
| 2025-03-03 | 5.400 | 5.520 | 5.270 | 5.340 | 5.302 | 33,836,118 |
| 2025-02-28 | 5.700 | 5.710 | 5.400 | 5.430 | 5.392 | 40,260,138 |
| 2025-02-27 | 5.700 | 5.840 | 5.600 | 5.740 | 5.699 | 55,703,505 |
| 2025-02-26 | 5.620 | 5.720 | 5.620 | 5.680 | 5.640 | 43,144,612 |
| 2025-02-25 | 5.510 | 5.740 | 5.460 | 5.640 | 5.600 | 45,828,480 |
| 2025-02-24 | 5.630 | 5.700 | 5.540 | 5.600 | 5.560 | 46,993,958 |
| 2025-02-21 | 5.640 | 5.650 | 5.490 | 5.550 | 5.511 | 50,687,907 |
| 2025-02-20 | 5.350 | 5.650 | 5.270 | 5.630 | 5.590 | 75,581,867 |
| 2025-02-19 | 5.170 | 5.370 | 5.170 | 5.350 | 5.312 | 39,048,032 |
| 2025-02-18 | 5.380 | 5.400 | 5.140 | 5.170 | 5.133 | 30,466,350 |
| 2025-02-17 | 5.200 | 5.400 | 5.180 | 5.360 | 5.322 | 36,703,636 |
| 2025-02-14 | 5.250 | 5.290 | 5.150 | 5.190 | 5.153 | 25,998,796 |
| 2025-02-13 | 5.350 | 5.410 | 5.270 | 5.280 | 5.243 | 32,597,089 |
| 2025-02-12 | 5.290 | 5.350 | 5.260 | 5.330 | 5.292 | 23,422,084 |
| 2025-02-11 | 5.390 | 5.390 | 5.250 | 5.290 | 5.253 | 29,829,000 |
| 2025-02-10 | 5.420 | 5.440 | 5.340 | 5.400 | 5.362 | 29,857,376 |
| 2025-02-07 | 5.400 | 5.470 | 5.310 | 5.410 | 5.372 | 38,462,527 |
| 2025-02-06 | 5.240 | 5.390 | 5.190 | 5.380 | 5.342 | 31,403,705 |
| 2025-02-05 | 5.130 | 5.310 | 5.110 | 5.270 | 5.233 | 25,623,984 |
| 2025-01-27 | 5.230 | 5.280 | 5.090 | 5.090 | 5.054 | 19,009,246 |
| 2025-01-24 | 5.150 | 5.220 | 5.080 | 5.220 | 5.183 | 19,027,774 |
| 2025-01-23 | 5.200 | 5.350 | 5.170 | 5.170 | 5.133 | 27,278,106 |
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.