Jiangxi Huawu Brake Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.540 | 5.800 | 5.480 | 5.660 | 5.516 | 9,653,200 |
| 2024-07-25 | 5.360 | 5.550 | 5.350 | 5.540 | 5.399 | 6,287,200 |
| 2024-07-24 | 5.310 | 5.550 | 5.230 | 5.440 | 5.302 | 6,262,100 |
| 2024-07-23 | 5.330 | 5.430 | 5.300 | 5.320 | 5.185 | 4,344,900 |
| 2024-07-22 | 5.300 | 5.390 | 5.300 | 5.340 | 5.204 | 3,804,200 |
| 2024-07-19 | 5.260 | 5.380 | 5.210 | 5.330 | 5.195 | 3,241,600 |
| 2024-07-18 | 5.230 | 5.310 | 5.130 | 5.270 | 5.136 | 3,448,420 |
| 2024-07-17 | 5.390 | 5.390 | 5.230 | 5.270 | 5.136 | 3,825,400 |
| 2024-07-16 | 5.430 | 5.460 | 5.280 | 5.390 | 5.253 | 5,426,900 |
| 2024-07-15 | 5.570 | 5.640 | 5.420 | 5.450 | 5.312 | 6,386,500 |
| 2024-07-12 | 5.660 | 5.800 | 5.600 | 5.630 | 5.487 | 8,357,500 |
| 2024-07-11 | 5.740 | 5.820 | 5.610 | 5.730 | 5.585 | 14,197,605 |
| 2024-07-10 | 5.410 | 6.110 | 5.410 | 5.750 | 5.604 | 19,201,105 |
| 2024-07-09 | 5.100 | 5.580 | 5.090 | 5.550 | 5.409 | 8,919,305 |
| 2024-07-08 | 5.310 | 5.310 | 5.120 | 5.140 | 5.010 | 3,063,996 |
| 2024-07-05 | 5.230 | 5.340 | 5.170 | 5.310 | 5.175 | 2,522,111 |
| 2024-07-04 | 5.390 | 5.410 | 5.230 | 5.230 | 5.097 | 2,652,700 |
| 2024-07-03 | 5.520 | 5.540 | 5.380 | 5.380 | 5.243 | 3,865,100 |
| 2024-07-02 | 5.540 | 5.580 | 5.450 | 5.510 | 5.370 | 6,620,155 |
| 2024-07-01 | 5.630 | 5.870 | 5.520 | 5.620 | 5.477 | 8,832,941 |
| 2024-06-28 | 5.420 | 5.580 | 5.380 | 5.510 | 5.370 | 3,589,400 |
| 2024-06-27 | 5.500 | 5.580 | 5.400 | 5.400 | 5.263 | 3,957,100 |
| 2024-06-26 | 5.400 | 5.530 | 5.270 | 5.530 | 5.390 | 5,611,694 |
| 2024-06-25 | 5.190 | 5.590 | 5.180 | 5.390 | 5.253 | 7,077,997 |
| 2024-06-24 | 5.360 | 5.360 | 5.120 | 5.170 | 5.039 | 3,447,950 |
| 2024-06-21 | 5.450 | 5.470 | 5.290 | 5.380 | 5.243 | 3,237,600 |
| 2024-06-20 | 5.630 | 5.700 | 5.440 | 5.470 | 5.331 | 3,891,200 |
| 2024-06-19 | 5.700 | 5.750 | 5.620 | 5.650 | 5.507 | 2,554,200 |
| 2024-06-18 | 5.560 | 5.690 | 5.560 | 5.690 | 5.546 | 2,565,450 |
| 2024-06-17 | 5.540 | 5.640 | 5.510 | 5.590 | 5.448 | 3,300,800 |
| 2024-06-14 | 5.700 | 5.700 | 5.510 | 5.570 | 5.429 | 2,997,250 |
| 2024-06-13 | 5.640 | 5.720 | 5.630 | 5.680 | 5.536 | 3,753,845 |
| 2024-06-12 | 5.530 | 5.720 | 5.530 | 5.660 | 5.516 | 4,809,000 |
| 2024-06-11 | 5.420 | 5.580 | 5.280 | 5.550 | 5.409 | 5,715,450 |
| 2024-06-07 | 5.270 | 5.440 | 5.250 | 5.420 | 5.282 | 5,411,600 |
| 2024-06-06 | 5.250 | 5.350 | 5.080 | 5.230 | 5.097 | 8,051,551 |
| 2024-06-05 | 5.550 | 5.550 | 5.370 | 5.390 | 5.156 | 4,152,790 |
| 2024-06-04 | 5.870 | 5.870 | 5.520 | 5.550 | 5.309 | 6,601,950 |
| 2024-06-03 | 6.060 | 6.070 | 5.760 | 5.830 | 5.577 | 6,449,029 |
| 2024-05-31 | 5.990 | 6.150 | 5.930 | 6.080 | 5.816 | 4,847,831 |
| 2024-05-30 | 5.920 | 5.980 | 5.860 | 5.940 | 5.682 | 3,270,931 |
| 2024-05-29 | 5.820 | 5.970 | 5.800 | 5.900 | 5.644 | 3,835,600 |
| 2024-05-28 | 5.900 | 5.940 | 5.830 | 5.880 | 5.624 | 4,426,600 |
| 2024-05-27 | 5.850 | 5.950 | 5.720 | 5.940 | 5.682 | 9,017,301 |
| 2024-05-24 | 6.340 | 6.340 | 6.000 | 6.000 | 5.739 | 9,530,700 |
| 2024-05-23 | 6.200 | 6.210 | 6.000 | 6.060 | 5.797 | 7,991,800 |
| 2024-05-22 | 6.310 | 6.360 | 6.000 | 6.180 | 5.911 | 19,190,827 |
| 2024-05-21 | 6.720 | 6.750 | 6.550 | 6.570 | 6.284 | 4,328,600 |
| 2024-05-20 | 6.780 | 6.940 | 6.730 | 6.770 | 6.476 | 4,670,100 |
| 2024-05-17 | 6.600 | 6.820 | 6.520 | 6.770 | 6.476 | 4,811,000 |
| 2024-05-16 | 6.580 | 6.690 | 6.500 | 6.610 | 6.323 | 2,852,700 |
| 2024-05-15 | 6.720 | 6.780 | 6.560 | 6.580 | 6.294 | 3,662,900 |
| 2024-05-14 | 6.660 | 6.740 | 6.630 | 6.660 | 6.370 | 3,308,900 |
| 2024-05-13 | 6.760 | 6.800 | 6.610 | 6.640 | 6.351 | 4,116,400 |
| 2024-05-10 | 6.940 | 7.060 | 6.830 | 6.860 | 6.562 | 4,192,300 |
| 2024-05-09 | 6.780 | 6.960 | 6.780 | 6.960 | 6.657 | 4,765,443 |
| 2024-05-08 | 6.900 | 6.940 | 6.760 | 6.770 | 6.476 | 5,679,400 |
| 2024-05-07 | 6.700 | 7.050 | 6.670 | 6.970 | 6.667 | 9,324,600 |
| 2024-05-06 | 6.690 | 6.790 | 6.660 | 6.710 | 6.418 | 4,797,400 |
| 2024-04-30 | 6.670 | 6.720 | 6.490 | 6.640 | 6.351 | 6,251,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-28 | 0.1200 CNY |
| 2025-06-05 | 0.1000 CNY |
| 2024-06-06 | 0.1000 CNY |
| 2023-05-24 | 0.0600 CNY |
| 2022-05-31 | 0.1000 CNY |
| 2021-07-07 | 0.0500 CNY |
| 2020-07-09 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.