Jiangxi Huawu Brake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	6.900	7.060	6.690	6.960	6.657	3,552,100
2024-01-23	6.850	6.930	6.680	6.890	6.590	3,338,450
2024-01-22	7.370	7.400	6.770	6.860	6.562	5,271,400
2024-01-19	7.540	7.570	7.380	7.390	7.069	2,704,900
2024-01-18	7.620	7.660	7.320	7.540	7.212	3,585,100
2024-01-17	7.860	7.860	7.640	7.640	7.308	2,392,800
2024-01-16	7.880	7.960	7.730	7.860	7.518	3,368,900
2024-01-15	8.010	8.010	7.830	7.890	7.547	2,535,200
2024-01-12	7.940	8.110	7.940	7.990	7.643	2,790,200
2024-01-11	7.900	8.040	7.860	7.990	7.643	2,635,801
2024-01-10	7.980	8.040	7.810	7.900	7.557	2,304,000
2024-01-09	7.910	8.120	7.910	7.960	7.614	2,902,200
2024-01-08	8.100	8.140	7.880	7.880	7.537	2,603,800
2024-01-05	8.190	8.310	8.050	8.080	7.729	2,841,197
2024-01-04	8.240	8.270	8.180	8.220	7.863	1,988,203
2024-01-03	8.250	8.320	8.150	8.230	7.872	2,706,500
2024-01-02	8.250	8.360	8.210	8.300	7.939	3,163,100
2023-12-29	8.100	8.240	8.070	8.230	7.872	2,398,600
2023-12-28	7.810	8.140	7.780	8.110	7.757	3,777,600
2023-12-27	7.880	7.890	7.750	7.820	7.480	1,668,900
2023-12-26	7.970	7.980	7.760	7.790	7.451	2,197,200
2023-12-25	7.960	8.010	7.890	7.930	7.585	1,979,000
2023-12-22	8.080	8.100	7.950	8.000	7.652	2,413,106
2023-12-21	7.990	8.120	7.820	8.070	7.719	3,812,500
2023-12-20	8.020	8.180	7.990	8.010	7.662	2,535,600
2023-12-19	8.010	8.060	7.910	8.040	7.690	1,895,900
2023-12-18	8.160	8.180	7.970	8.000	7.652	2,374,200
2023-12-15	8.220	8.260	8.140	8.150	7.796	2,064,950
2023-12-14	8.240	8.300	8.180	8.190	7.834	2,288,800
2023-12-13	8.200	8.340	8.110	8.230	7.872	3,481,100
2023-12-12	8.170	8.220	8.120	8.190	7.834	2,369,020
2023-12-11	8.090	8.190	8.040	8.160	7.805	3,774,846
2023-12-08	8.340	8.390	8.100	8.120	7.767	4,116,546
2023-12-07	8.300	8.390	8.210	8.310	7.949	2,711,300
2023-12-06	8.280	8.440	8.260	8.310	7.949	2,630,305
2023-12-05	8.500	8.510	8.300	8.300	7.939	3,337,139
2023-12-04	8.500	8.560	8.470	8.510	8.140	2,397,870
2023-12-01	8.520	8.550	8.400	8.510	8.140	3,089,170
2023-11-30	8.610	8.650	8.400	8.500	8.130	3,542,900
2023-11-29	8.640	8.730	8.590	8.600	8.226	4,003,200
2023-11-28	8.450	8.680	8.450	8.640	8.264	4,169,414
2023-11-27	8.520	8.550	8.380	8.500	8.130	3,616,400
2023-11-24	8.680	8.690	8.460	8.500	8.130	6,245,550
2023-11-23	8.620	8.720	8.550	8.700	8.322	6,652,150
2023-11-22	8.760	8.810	8.640	8.640	8.264	8,219,550
2023-11-21	8.940	9.040	8.760	8.810	8.427	15,530,400
2023-11-20	8.620	9.310	8.540	9.050	8.657	19,229,074
2023-11-17	8.490	8.580	8.440	8.550	8.178	2,356,900
2023-11-16	8.560	8.600	8.490	8.500	8.130	2,916,400
2023-11-15	8.590	8.640	8.520	8.580	8.207	3,714,100
2023-11-14	8.560	8.630	8.450	8.560	8.188	3,681,400
2023-11-13	8.530	8.590	8.460	8.570	8.197	2,772,600
2023-11-10	8.460	8.510	8.350	8.470	8.102	2,953,427
2023-11-09	8.510	8.560	8.430	8.460	8.092	3,030,000
2023-11-08	8.540	8.600	8.470	8.510	8.140	2,740,900
2023-11-07	8.490	8.540	8.430	8.520	8.150	2,514,949
2023-11-06	8.400	8.480	8.390	8.480	8.111	2,917,252
2023-11-03	8.200	8.450	8.200	8.330	7.968	3,466,700
2023-11-02	8.250	8.340	8.180	8.200	7.844	2,147,374
2023-11-01	8.180	8.280	8.130	8.250	7.891	2,328,500

← NewerPage 12 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.