Xuzhou Handler Special Vehicle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.200 | 5.220 | 5.120 | 5.150 | 5.114 | 15,480,938 |
| 2025-01-21 | 5.230 | 5.250 | 5.120 | 5.210 | 5.173 | 17,249,331 |
| 2025-01-20 | 5.230 | 5.280 | 5.170 | 5.200 | 5.163 | 16,975,738 |
| 2025-01-17 | 5.180 | 5.230 | 5.140 | 5.170 | 5.133 | 18,155,553 |
| 2025-01-16 | 5.280 | 5.290 | 5.140 | 5.190 | 5.153 | 25,040,402 |
| 2025-01-15 | 5.260 | 5.280 | 5.130 | 5.150 | 5.114 | 24,193,933 |
| 2025-01-14 | 4.900 | 5.270 | 4.900 | 5.270 | 5.233 | 37,368,863 |
| 2025-01-13 | 4.880 | 4.970 | 4.670 | 4.900 | 4.865 | 23,084,548 |
| 2025-01-10 | 5.020 | 5.080 | 4.830 | 4.830 | 4.796 | 22,265,933 |
| 2025-01-09 | 4.920 | 5.080 | 4.890 | 5.020 | 4.985 | 21,708,009 |
| 2025-01-08 | 4.890 | 5.020 | 4.720 | 4.950 | 4.915 | 29,400,833 |
| 2025-01-07 | 4.810 | 4.950 | 4.760 | 4.940 | 4.905 | 22,747,831 |
| 2025-01-06 | 4.770 | 4.870 | 4.620 | 4.820 | 4.786 | 24,392,413 |
| 2025-01-03 | 5.030 | 5.090 | 4.750 | 4.760 | 4.726 | 33,684,953 |
| 2025-01-02 | 5.260 | 5.320 | 4.980 | 5.050 | 5.014 | 36,143,569 |
| 2024-12-31 | 5.450 | 5.570 | 5.240 | 5.260 | 5.223 | 32,244,338 |
| 2024-12-30 | 5.490 | 5.490 | 5.320 | 5.390 | 5.352 | 16,943,313 |
| 2024-12-27 | 5.430 | 5.560 | 5.430 | 5.490 | 5.451 | 21,784,200 |
| 2024-12-26 | 5.330 | 5.490 | 5.330 | 5.420 | 5.382 | 23,739,341 |
| 2024-12-25 | 5.580 | 5.590 | 5.270 | 5.330 | 5.292 | 33,543,300 |
| 2024-12-24 | 5.550 | 5.710 | 5.490 | 5.570 | 5.531 | 25,632,871 |
| 2024-12-23 | 5.840 | 5.890 | 5.480 | 5.500 | 5.461 | 43,620,031 |
| 2024-12-20 | 5.830 | 6.030 | 5.770 | 5.870 | 5.828 | 30,654,739 |
| 2024-12-19 | 5.880 | 5.990 | 5.740 | 5.810 | 5.769 | 43,045,320 |
| 2024-12-18 | 6.060 | 6.110 | 5.810 | 5.970 | 5.928 | 43,531,673 |
| 2024-12-17 | 6.550 | 6.600 | 6.030 | 6.080 | 6.037 | 74,674,130 |
| 2024-12-16 | 6.280 | 6.880 | 6.240 | 6.640 | 6.593 | 91,032,832 |
| 2024-12-13 | 6.550 | 6.670 | 6.350 | 6.360 | 6.315 | 67,557,405 |
| 2024-12-12 | 6.420 | 6.650 | 6.240 | 6.630 | 6.583 | 100,852,405 |
| 2024-12-11 | 6.250 | 6.520 | 6.150 | 6.380 | 6.335 | 73,604,374 |
| 2024-12-10 | 6.250 | 6.650 | 6.140 | 6.340 | 6.295 | 110,857,650 |
| 2024-12-09 | 6.130 | 6.280 | 5.970 | 6.050 | 6.007 | 41,320,034 |
| 2024-12-06 | 6.070 | 6.130 | 5.940 | 6.120 | 6.077 | 51,987,445 |
| 2024-12-05 | 6.090 | 6.170 | 6.010 | 6.070 | 6.027 | 51,665,518 |
| 2024-12-04 | 6.010 | 6.380 | 5.970 | 6.110 | 6.067 | 81,403,463 |
| 2024-12-03 | 6.140 | 6.280 | 5.930 | 6.060 | 6.017 | 71,043,680 |
| 2024-12-02 | 5.690 | 6.430 | 5.690 | 6.120 | 6.077 | 96,945,235 |
| 2024-11-29 | 5.550 | 5.750 | 5.400 | 5.660 | 5.620 | 50,332,167 |
| 2024-11-28 | 5.470 | 5.740 | 5.470 | 5.570 | 5.531 | 59,122,687 |
| 2024-11-27 | 5.380 | 5.480 | 5.120 | 5.470 | 5.431 | 41,649,233 |
| 2024-11-26 | 5.510 | 5.560 | 5.380 | 5.400 | 5.362 | 32,995,078 |
| 2024-11-25 | 5.420 | 5.570 | 5.310 | 5.560 | 5.521 | 49,291,201 |
| 2024-11-22 | 5.820 | 5.850 | 5.480 | 5.500 | 5.461 | 68,167,624 |
| 2024-11-21 | 6.000 | 6.090 | 5.810 | 5.890 | 5.848 | 74,205,525 |
| 2024-11-20 | 5.910 | 6.250 | 5.860 | 6.120 | 6.077 | 98,312,204 |
| 2024-11-19 | 5.420 | 6.250 | 5.300 | 6.040 | 5.997 | 102,585,346 |
| 2024-11-18 | 5.650 | 5.780 | 5.290 | 5.340 | 5.302 | 74,778,579 |
| 2024-11-15 | 5.640 | 5.950 | 5.520 | 5.530 | 5.491 | 80,032,879 |
| 2024-11-14 | 6.160 | 6.600 | 5.860 | 5.870 | 5.828 | 107,419,252 |
| 2024-11-13 | 6.180 | 6.610 | 5.990 | 6.220 | 6.176 | 128,161,185 |
| 2024-11-12 | 6.350 | 6.360 | 5.860 | 5.930 | 5.888 | 132,235,079 |
| 2024-11-11 | 5.700 | 6.900 | 5.530 | 6.560 | 6.514 | 214,604,957 |
| 2024-11-08 | 4.920 | 5.820 | 4.800 | 5.820 | 5.779 | 211,506,506 |
| 2024-11-07 | 4.720 | 4.920 | 4.620 | 4.850 | 4.816 | 75,734,214 |
| 2024-11-06 | 4.630 | 4.750 | 4.620 | 4.700 | 4.667 | 69,205,231 |
| 2024-11-05 | 4.430 | 4.560 | 4.400 | 4.550 | 4.518 | 45,094,541 |
| 2024-11-04 | 4.320 | 4.490 | 4.320 | 4.410 | 4.379 | 28,159,543 |
| 2024-11-01 | 4.550 | 4.650 | 4.290 | 4.310 | 4.280 | 47,849,829 |
| 2024-10-31 | 4.480 | 4.620 | 4.430 | 4.540 | 4.508 | 56,396,265 |
| 2024-10-30 | 4.320 | 4.470 | 4.300 | 4.400 | 4.369 | 38,388,651 |
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.