Jiangxi Huawu Brake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	6.520	6.730	6.490	6.690	6.399	7,851,100
2024-04-26	6.560	6.780	6.450	6.650	6.361	5,805,700
2024-04-25	6.480	6.610	6.380	6.580	6.294	5,826,835
2024-04-24	6.300	6.530	6.280	6.490	6.208	3,977,135
2024-04-23	6.250	6.420	6.160	6.300	6.026	5,262,200
2024-04-22	6.250	6.320	6.000	6.150	5.883	6,070,354
2024-04-19	6.390	6.460	6.210	6.290	6.017	4,169,800
2024-04-18	6.300	6.530	6.260	6.380	6.103	5,965,535
2024-04-17	5.880	6.320	5.880	6.310	6.036	7,501,650
2024-04-16	6.270	6.280	5.750	5.760	5.510	9,902,535
2024-04-15	6.780	7.080	6.300	6.420	6.141	9,530,346
2024-04-12	6.820	6.880	6.650	6.660	6.370	4,017,346
2024-04-11	6.780	6.910	6.670	6.820	6.524	3,683,800
2024-04-10	6.990	7.130	6.790	6.840	6.543	5,259,046
2024-04-09	6.730	7.040	6.730	7.020	6.715	5,294,946
2024-04-08	7.010	7.040	6.740	6.760	6.466	5,674,746
2024-04-03	7.150	7.240	7.030	7.050	6.744	7,452,000
2024-04-02	7.180	7.520	7.150	7.230	6.916	11,418,366
2024-04-01	7.190	7.260	7.040	7.160	6.849	6,980,700
2024-03-29	6.860	7.120	6.830	7.120	6.810	3,930,800
2024-03-28	6.720	6.940	6.550	6.850	6.552	7,239,460
2024-03-27	6.840	6.840	6.570	6.570	6.284	5,226,500
2024-03-26	6.800	6.940	6.670	6.830	6.533	5,684,500
2024-03-25	7.060	7.280	6.830	6.870	6.571	7,812,827
2024-03-22	7.240	7.250	7.050	7.100	6.791	6,472,160
2024-03-21	7.120	7.330	7.050	7.280	6.964	8,084,639
2024-03-20	7.070	7.160	7.050	7.130	6.820	4,015,600
2024-03-19	7.130	7.130	7.000	7.050	6.744	5,692,200
2024-03-18	6.890	7.140	6.890	7.130	6.820	6,435,500
2024-03-15	6.770	6.890	6.720	6.880	6.581	4,527,127
2024-03-14	6.810	6.860	6.640	6.770	6.476	4,485,239
2024-03-13	6.790	6.900	6.720	6.850	6.552	5,225,700
2024-03-12	6.740	6.780	6.640	6.780	6.485	4,919,000
2024-03-11	6.550	6.700	6.540	6.680	6.390	6,626,000
2024-03-08	6.510	6.620	6.440	6.550	6.265	4,164,100
2024-03-07	6.630	6.750	6.550	6.550	6.265	6,154,800
2024-03-06	6.380	6.590	6.370	6.550	6.265	5,939,400
2024-03-05	6.580	6.590	6.390	6.410	6.131	4,009,500
2024-03-04	6.700	6.720	6.460	6.600	6.313	4,476,100
2024-03-01	6.690	6.750	6.600	6.680	6.390	4,897,000
2024-02-29	6.300	6.670	6.300	6.660	6.370	5,262,903
2024-02-28	6.830	7.020	6.360	6.390	6.112	9,268,200
2024-02-27	6.730	6.850	6.620	6.820	6.524	6,436,727
2024-02-26	6.570	6.940	6.570	6.750	6.457	7,834,400
2024-02-23	6.270	6.520	6.260	6.500	6.217	4,037,953
2024-02-22	6.160	6.280	6.090	6.260	5.988	3,251,900
2024-02-21	6.000	6.310	6.000	6.170	5.902	4,238,500
2024-02-20	6.010	6.130	5.900	6.090	5.825	3,401,931
2024-02-19	5.910	6.130	5.890	6.030	5.768	5,423,549
2024-02-08	5.250	5.910	5.250	5.870	5.615	8,785,155
2024-02-07	5.320	5.530	5.150	5.250	5.022	7,657,100
2024-02-06	5.020	5.550	4.850	5.320	5.089	6,961,335
2024-02-05	5.650	5.850	5.020	5.170	4.945	7,855,800
2024-02-02	6.140	6.320	5.570	5.820	5.567	4,975,050
2024-02-01	6.250	6.300	6.070	6.130	5.864	4,102,100
2024-01-31	6.660	6.710	6.280	6.300	6.026	4,200,747
2024-01-30	6.900	6.940	6.660	6.670	6.380	3,067,406
2024-01-29	7.300	7.320	6.870	6.920	6.619	4,011,400
2024-01-26	7.210	7.380	7.200	7.240	6.925	2,541,500
2024-01-25	6.990	7.270	6.970	7.270	6.954	4,365,500

← NewerPage 11 of 21 · 1,218 trading daysOlder →

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.