Xuzhou Handler Special Vehicle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.500 | 4.520 | 4.300 | 4.320 | 4.289 | 49,986,665 |
| 2024-10-28 | 4.360 | 4.560 | 4.360 | 4.500 | 4.468 | 59,559,669 |
| 2024-10-25 | 4.070 | 4.390 | 4.070 | 4.310 | 4.280 | 63,605,512 |
| 2024-10-24 | 4.030 | 4.060 | 4.020 | 4.040 | 4.011 | 13,996,342 |
| 2024-10-23 | 4.110 | 4.110 | 4.030 | 4.060 | 4.031 | 24,730,400 |
| 2024-10-22 | 4.000 | 4.120 | 3.970 | 4.100 | 4.071 | 35,396,095 |
| 2024-10-21 | 4.020 | 4.030 | 3.940 | 3.990 | 3.962 | 30,310,870 |
| 2024-10-18 | 3.840 | 4.050 | 3.820 | 3.970 | 3.942 | 31,172,377 |
| 2024-10-17 | 3.910 | 3.960 | 3.820 | 3.830 | 3.803 | 21,667,079 |
| 2024-10-16 | 3.890 | 3.980 | 3.860 | 3.900 | 3.872 | 18,205,000 |
| 2024-10-15 | 4.010 | 4.100 | 3.950 | 3.960 | 3.932 | 26,415,016 |
| 2024-10-14 | 3.840 | 4.160 | 3.810 | 4.070 | 4.041 | 33,227,399 |
| 2024-10-11 | 4.050 | 4.050 | 3.790 | 3.850 | 3.823 | 27,800,728 |
| 2024-10-10 | 4.070 | 4.240 | 3.960 | 4.080 | 4.051 | 35,433,452 |
| 2024-10-09 | 4.440 | 4.440 | 4.050 | 4.060 | 4.031 | 58,590,755 |
| 2024-10-08 | 4.840 | 4.840 | 4.200 | 4.620 | 4.587 | 101,129,871 |
| 2024-09-30 | 3.650 | 4.030 | 3.580 | 4.030 | 4.002 | 74,870,630 |
| 2024-09-27 | 3.370 | 3.560 | 3.330 | 3.490 | 3.465 | 41,039,469 |
| 2024-09-26 | 3.230 | 3.320 | 3.200 | 3.320 | 3.297 | 26,078,426 |
| 2024-09-25 | 3.210 | 3.300 | 3.190 | 3.250 | 3.227 | 35,914,502 |
| 2024-09-24 | 3.170 | 3.210 | 3.120 | 3.200 | 3.177 | 28,180,600 |
| 2024-09-23 | 3.160 | 3.190 | 3.120 | 3.150 | 3.128 | 17,213,382 |
| 2024-09-20 | 3.230 | 3.260 | 3.170 | 3.200 | 3.177 | 23,677,400 |
| 2024-09-19 | 3.140 | 3.430 | 3.090 | 3.310 | 3.287 | 44,351,043 |
| 2024-09-18 | 3.200 | 3.340 | 3.040 | 3.090 | 3.068 | 31,513,533 |
| 2024-09-13 | 2.980 | 2.990 | 2.910 | 2.920 | 2.899 | 5,553,302 |
| 2024-09-12 | 3.000 | 3.040 | 2.980 | 2.980 | 2.959 | 4,314,872 |
| 2024-09-11 | 3.020 | 3.040 | 2.980 | 3.000 | 2.979 | 4,390,100 |
| 2024-09-10 | 3.000 | 3.020 | 2.950 | 3.010 | 2.989 | 5,466,117 |
| 2024-09-09 | 3.000 | 3.020 | 2.960 | 2.990 | 2.969 | 4,533,400 |
| 2024-09-06 | 3.080 | 3.090 | 3.000 | 3.010 | 2.989 | 5,390,900 |
| 2024-09-05 | 3.090 | 3.120 | 3.050 | 3.070 | 3.048 | 5,696,900 |
| 2024-09-04 | 3.080 | 3.110 | 3.060 | 3.080 | 3.058 | 5,465,765 |
| 2024-09-03 | 3.090 | 3.130 | 3.060 | 3.100 | 3.078 | 7,012,140 |
| 2024-09-02 | 3.150 | 3.200 | 3.100 | 3.100 | 3.078 | 10,763,757 |
| 2024-08-30 | 3.020 | 3.160 | 3.010 | 3.110 | 3.088 | 11,766,691 |
| 2024-08-29 | 2.940 | 3.070 | 2.840 | 3.030 | 3.009 | 11,438,651 |
| 2024-08-28 | 3.020 | 3.050 | 2.980 | 2.990 | 2.969 | 6,822,700 |
| 2024-08-27 | 3.020 | 3.040 | 2.980 | 3.000 | 2.979 | 4,022,700 |
| 2024-08-26 | 3.000 | 3.060 | 2.980 | 3.040 | 3.019 | 5,787,319 |
| 2024-08-23 | 3.080 | 3.080 | 2.920 | 2.990 | 2.969 | 11,502,987 |
| 2024-08-22 | 3.150 | 3.160 | 3.060 | 3.070 | 3.048 | 5,454,180 |
| 2024-08-21 | 3.180 | 3.180 | 3.130 | 3.150 | 3.128 | 5,012,900 |
| 2024-08-20 | 3.270 | 3.280 | 3.150 | 3.170 | 3.148 | 9,174,636 |
| 2024-08-19 | 3.240 | 3.290 | 3.230 | 3.270 | 3.247 | 7,831,600 |
| 2024-08-16 | 3.250 | 3.280 | 3.230 | 3.250 | 3.227 | 5,928,898 |
| 2024-08-15 | 3.200 | 3.270 | 3.190 | 3.240 | 3.217 | 6,869,084 |
| 2024-08-14 | 3.280 | 3.280 | 3.210 | 3.210 | 3.187 | 4,731,300 |
| 2024-08-13 | 3.270 | 3.280 | 3.200 | 3.250 | 3.227 | 6,849,900 |
| 2024-08-12 | 3.200 | 3.290 | 3.160 | 3.270 | 3.247 | 13,238,286 |
| 2024-08-09 | 3.220 | 3.250 | 3.170 | 3.190 | 3.167 | 5,700,400 |
| 2024-08-08 | 3.200 | 3.240 | 3.150 | 3.220 | 3.197 | 8,301,756 |
| 2024-08-07 | 3.230 | 3.240 | 3.190 | 3.190 | 3.167 | 6,954,200 |
| 2024-08-06 | 3.260 | 3.310 | 3.160 | 3.230 | 3.207 | 18,114,367 |
| 2024-08-05 | 3.440 | 3.480 | 3.320 | 3.320 | 3.297 | 13,515,164 |
| 2024-08-02 | 3.490 | 3.510 | 3.420 | 3.440 | 3.416 | 10,824,900 |
| 2024-08-01 | 3.530 | 3.550 | 3.490 | 3.500 | 3.475 | 10,972,800 |
| 2024-07-31 | 3.410 | 3.520 | 3.390 | 3.510 | 3.485 | 13,476,635 |
| 2024-07-30 | 3.410 | 3.420 | 3.370 | 3.400 | 3.376 | 8,626,467 |
| 2024-07-29 | 3.450 | 3.480 | 3.400 | 3.440 | 3.416 | 7,651,402 |
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.