Xuzhou Handler Special Vehicle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.790	10.870	10.400	10.460	10.460	18,758,214
2026-10-20	10.520	10.990	10.380	10.720	10.720	17,853,700
2026-10-19	10.450	10.830	10.110	10.570	10.570	19,058,191
2026-10-16	10.780	10.930	10.340	10.500	10.500	21,859,576
2026-10-15	10.500	10.770	10.480	10.560	10.560	24,325,236
2026-10-14	11.650	11.650	11.000	11.050	11.050	23,315,793
2026-10-13	11.280	11.720	10.960	11.570	11.570	24,940,900
2026-10-12	12.100	12.120	11.650	11.700	11.700	24,077,172
2026-10-09	12.480	12.520	11.630	12.160	12.160	26,252,180
2026-10-08	12.810	13.230	12.390	12.510	12.510	18,580,883
2026-09-30	13.000	13.080	12.610	12.720	12.720	14,144,922
2026-09-29	12.660	13.050	12.550	12.910	12.910	17,226,842
2026-09-28	13.180	13.400	12.600	12.670	12.670	20,767,941
2026-09-24	13.600	13.670	13.250	13.290	13.290	16,664,764
2026-09-23	13.830	13.830	13.420	13.710	13.710	20,876,141
2026-09-22	13.860	14.180	13.460	13.650	13.650	35,923,281
2026-09-21	13.460	13.630	13.210	13.580	13.580	33,733,242
2026-09-18	12.840	13.300	12.650	13.210	13.210	31,052,801
2026-09-17	12.750	12.970	12.460	12.590	12.590	20,125,600
2026-09-16	12.210	12.830	12.120	12.810	12.810	34,713,609
2026-09-15	12.110	12.510	12.030	12.270	12.270	39,833,215
2026-09-14	12.800	12.890	12.050	12.130	12.130	60,267,855
2026-09-11	12.880	13.090	12.640	12.900	12.900	26,590,037
2026-09-10	13.670	13.690	13.010	13.020	13.020	26,989,096
2026-09-09	13.200	14.120	13.190	13.670	13.670	41,938,605
2026-09-08	13.250	13.410	13.080	13.170	13.170	20,342,520
2026-09-07	13.340	13.650	13.190	13.290	13.290	23,198,436
2026-09-04	14.050	14.240	13.300	13.430	13.430	24,359,475
2026-09-03	13.760	14.210	13.480	13.830	13.830	25,105,602
2026-09-02	13.890	13.890	13.590	13.650	13.650	16,279,618
2026-09-01	14.060	14.300	13.860	14.000	14.000	18,646,254
2026-08-31	13.800	14.120	13.560	14.080	14.080	21,169,566
2026-08-28	14.320	14.480	13.980	13.990	13.990	24,998,623
2026-08-27	14.100	14.380	13.880	14.320	14.320	23,178,256
2026-08-26	14.300	14.350	13.960	14.130	14.130	15,994,700
2026-08-25	14.000	14.490	13.750	14.210	14.210	19,210,496
2026-08-24	15.090	15.150	13.810	14.300	14.300	43,745,898
2026-08-21	14.500	15.280	14.250	15.250	15.250	33,925,312
2026-08-20	14.620	14.780	14.200	14.480	14.480	22,893,305
2026-08-19	15.130	15.130	14.150	14.350	14.350	35,741,008
2026-08-18	15.300	15.450	14.760	15.280	15.280	35,056,344
2026-08-17	15.100	15.280	14.930	15.270	15.270	33,374,383
2026-08-14	14.680	15.590	14.410	14.980	14.980	36,737,969
2026-08-13	15.100	15.250	14.660	14.690	14.690	37,265,887
2026-08-12	15.730	15.800	14.970	15.150	15.150	58,331,359
2026-08-11	16.030	16.760	15.890	15.950	15.950	30,972,359
2026-08-10	16.020	16.250	15.660	16.140	16.140	23,330,229
2026-08-07	15.840	16.330	15.510	15.930	15.930	27,110,896
2026-08-06	15.100	15.860	15.100	15.850	15.850	31,241,523
2026-08-05	15.100	15.820	14.810	15.380	15.380	45,881,715
2026-08-04	14.550	15.080	14.380	14.920	14.920	34,156,379
2026-08-03	13.400	14.600	13.280	14.480	14.480	45,732,273
2026-07-31	14.000	14.200	13.440	13.450	13.450	34,445,305
2026-07-30	13.800	13.830	12.810	13.060	13.060	31,190,504
2026-07-29	13.700	14.030	12.700	13.820	13.820	46,925,309
2026-07-28	14.000	14.130	13.370	13.580	13.580	33,658,609
2026-07-27	13.830	14.310	13.590	14.160	14.160	37,136,863
2026-07-24	13.790	14.140	13.450	13.840	13.840	45,280,641
2026-07-23	12.990	13.950	12.900	13.800	13.800	66,346,016
2026-07-22	12.970	13.150	12.300	12.760	12.760	73,638,641

Page 1 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.