Xuzhou Handler Special Vehicle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	11.650	11.730	11.320	11.610	11.591	34,274,800
2026-04-22	11.390	11.750	11.360	11.600	11.581	32,659,688
2026-04-21	11.960	11.960	11.090	11.470	11.451	58,451,626
2026-04-20	12.160	12.300	11.900	12.020	12.001	39,038,074
2026-04-17	12.120	12.520	12.020	12.150	12.130	38,783,723
2026-04-16	12.120	12.270	12.030	12.170	12.150	33,516,227
2026-04-15	11.730	12.440	11.650	12.220	12.200	63,792,087
2026-04-14	11.260	11.700	11.170	11.630	11.611	40,194,338
2026-04-13	11.100	11.370	10.910	11.200	11.182	36,429,092
2026-04-10	11.350	11.660	11.080	11.130	11.112	38,691,394
2026-04-09	11.220	11.380	11.120	11.270	11.252	31,320,230
2026-04-08	10.960	11.340	10.670	11.280	11.262	47,286,478
2026-04-07	10.300	10.630	10.020	10.450	10.433	30,307,388
2026-04-03	10.490	10.520	9.960	10.200	10.183	42,879,319
2026-04-02	10.610	10.970	10.330	10.420	10.403	34,217,668
2026-04-01	10.900	11.100	10.330	10.540	10.523	44,358,178
2026-03-31	10.980	11.100	10.630	10.630	10.613	35,716,219
2026-03-30	11.410	11.740	10.910	10.980	10.962	46,451,220
2026-03-27	11.310	11.700	11.310	11.550	11.531	31,788,692
2026-03-26	11.650	11.900	11.420	11.520	11.501	50,395,041
2026-03-25	10.530	11.640	10.530	11.580	11.561	68,763,383
2026-03-24	10.600	10.680	10.010	10.490	10.473	51,218,282
2026-03-23	10.150	10.840	10.130	10.490	10.473	58,079,859
2026-03-20	11.540	11.820	10.600	10.720	10.703	89,126,360
2026-03-19	11.700	11.990	11.470	11.750	11.731	55,187,382
2026-03-18	11.160	11.940	11.130	11.850	11.831	74,366,136
2026-03-17	10.870	11.590	10.560	11.250	11.232	65,088,991
2026-03-16	10.890	10.950	10.570	10.810	10.792	40,745,151
2026-03-13	10.460	11.110	10.460	10.860	10.842	71,386,049
2026-03-12	10.070	10.410	9.770	10.310	10.293	53,849,601
2026-03-11	10.200	10.470	9.990	10.140	10.124	47,413,764
2026-03-10	10.150	10.580	9.980	10.130	10.114	32,904,089
2026-03-09	10.100	10.100	9.720	9.950	9.934	44,536,836
2026-03-06	9.780	10.240	9.610	10.140	10.124	54,379,449
2026-03-05	9.450	10.040	9.350	9.890	9.874	78,566,187
2026-03-04	9.050	9.790	8.950	9.240	9.225	48,328,657
2026-03-03	9.680	9.950	9.050	9.140	9.125	54,920,151
2026-03-02	9.300	9.880	9.280	9.690	9.674	49,845,080
2026-02-27	9.440	9.500	9.270	9.400	9.385	35,287,982
2026-02-26	9.180	9.580	9.130	9.510	9.495	51,509,508
2026-02-25	9.080	9.190	8.940	9.140	9.125	27,375,211
2026-02-24	8.750	9.250	8.700	9.090	9.075	50,486,857
2026-02-13	8.430	8.720	8.390	8.600	8.586	35,201,005
2026-02-12	8.220	8.700	8.190	8.500	8.486	45,396,726
2026-02-11	8.170	8.350	8.110	8.210	8.197	22,744,072
2026-02-10	8.220	8.390	8.160	8.170	8.157	25,046,862
2026-02-09	8.250	8.320	8.080	8.220	8.207	29,312,243
2026-02-06	8.020	8.380	7.930	8.070	8.057	38,844,326
2026-02-05	8.150	8.350	8.070	8.090	8.077	31,643,698
2026-02-04	8.270	8.360	8.100	8.190	8.177	32,725,640
2026-02-03	8.280	8.400	7.960	8.360	8.346	46,686,501
2026-02-02	8.580	8.640	8.170	8.250	8.237	48,942,721
2026-01-30	8.650	8.780	8.280	8.630	8.616	50,877,918
2026-01-29	8.680	8.860	8.360	8.550	8.536	43,772,873
2026-01-28	8.630	8.980	8.510	8.640	8.626	64,469,932
2026-01-27	8.050	8.880	7.960	8.620	8.606	90,026,472
2026-01-26	8.090	8.400	7.960	7.990	7.977	53,837,148
2026-01-23	8.070	8.420	7.970	8.040	8.027	63,473,404
2026-01-22	8.100	8.100	7.860	8.040	8.027	51,047,633
2026-01-21	7.430	8.230	7.320	8.100	8.087	78,807,499

← NewerPage 3 of 21 · 1,213 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.