Xuzhou Handler Special Vehicle Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.000	12.700	10.170	12.600	12.600	114,747,422
2026-07-20	12.990	13.370	10.110	10.580	10.580	96,159,297
2026-07-17	13.850	13.940	12.100	12.630	12.630	74,001,469
2026-07-16	14.800	14.980	13.580	13.990	13.990	56,273,879
2026-07-15	17.210	17.480	14.820	14.980	14.980	51,504,016
2026-07-14	15.000	16.310	14.800	16.300	16.300	46,066,406
2026-07-13	16.020	16.190	14.800	15.100	15.100	52,768,484
2026-07-10	17.000	17.120	16.190	16.230	16.230	31,646,719
2026-07-09	16.950	17.130	16.190	17.000	17.000	36,524,504
2026-07-08	17.800	17.840	16.650	16.700	16.700	37,266,699
2026-07-07	17.800	17.920	17.080	17.650	17.650	28,737,061
2026-07-06	18.550	18.880	17.450	17.620	17.620	47,435,309
2026-07-03	19.150	19.840	18.500	18.590	18.590	47,578,863
2026-07-02	20.010	20.200	18.820	18.910	18.910	57,044,781
2026-07-01	21.000	21.300	19.600	20.680	20.680	69,699,562
2026-06-30	18.700	21.500	18.620	21.070	21.070	93,741,070
2026-06-29	18.630	19.250	17.680	18.460	18.460	43,715,000
2026-06-26	18.390	18.910	17.830	18.570	18.570	41,125,879
2026-06-25	19.080	19.280	18.310	18.510	18.480	42,308,098
2026-06-24	19.870	20.250	18.710	18.950	18.919	54,676,055
2026-06-23	19.000	20.180	18.510	19.840	19.808	62,808,145
2026-06-22	18.720	19.250	18.030	19.190	19.159	49,379,379
2026-06-18	18.660	19.230	18.330	18.790	18.760	38,232,485
2026-06-17	18.770	19.750	18.400	18.600	18.570	53,326,649
2026-06-16	18.250	19.260	18.100	18.910	18.879	42,318,739
2026-06-15	18.470	18.730	18.070	18.260	18.230	39,370,997
2026-06-12	17.510	19.080	17.480	18.070	18.041	60,676,108
2026-06-11	17.600	17.680	16.500	17.290	17.262	50,584,581
2026-06-10	17.970	18.240	17.420	17.700	17.671	41,474,511
2026-06-09	18.720	18.990	17.900	18.280	18.250	40,728,046
2026-06-08	17.820	19.290	17.720	18.500	18.470	48,475,462
2026-06-05	18.740	18.880	17.880	18.520	18.490	49,058,397
2026-06-04	19.400	19.720	18.500	18.620	18.590	55,468,501
2026-06-03	20.000	20.340	18.880	19.240	19.209	68,041,175
2026-06-02	19.640	21.240	19.300	20.250	20.217	97,506,775
2026-06-01	19.410	19.440	18.500	19.390	19.359	71,672,121
2026-05-29	20.300	20.500	18.620	19.200	19.169	102,026,766
2026-05-28	19.510	20.800	19.270	20.560	20.527	64,220,300
2026-05-27	19.510	20.350	18.900	19.850	19.818	79,065,340
2026-05-26	19.270	20.120	18.600	19.690	19.658	81,487,459
2026-05-25	19.300	19.840	18.800	18.920	18.889	90,903,322
2026-05-22	16.460	18.450	16.450	18.340	18.310	93,272,172
2026-05-21	17.010	17.580	16.250	16.360	16.333	66,391,964
2026-05-20	16.540	17.080	15.660	17.010	16.982	70,529,266
2026-05-19	15.900	16.910	15.750	16.480	16.453	62,347,145
2026-05-18	14.700	16.300	14.600	16.050	16.024	77,155,095
2026-05-15	14.290	15.180	13.970	14.850	14.826	70,065,296
2026-05-14	14.520	15.090	13.950	14.240	14.217	74,662,020
2026-05-13	13.890	14.470	13.680	14.130	14.107	43,874,818
2026-05-12	13.830	14.100	13.570	13.830	13.808	34,461,902
2026-05-11	13.040	13.880	12.990	13.780	13.758	47,090,407
2026-05-08	13.060	13.150	12.830	12.880	12.859	33,503,123
2026-05-07	12.700	13.300	12.620	13.100	13.079	51,384,935
2026-05-06	11.910	12.620	11.690	12.530	12.510	58,570,202
2026-04-30	11.780	11.840	11.340	11.840	11.821	38,783,312
2026-04-29	11.500	11.890	11.420	11.830	11.811	34,200,941
2026-04-28	11.670	11.680	11.390	11.530	11.511	25,112,309
2026-04-27	11.620	11.850	11.540	11.650	11.631	31,540,527
2026-04-24	11.560	11.840	11.320	11.630	11.611	31,096,493
2026-04-23	11.650	11.730	11.320	11.610	11.591	34,274,800

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.