Jiangxi Huawu Brake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.180	8.280	8.130	8.250	7.891	2,328,500
2023-10-31	8.300	8.340	8.130	8.180	7.824	3,796,800
2023-10-30	8.260	8.350	8.230	8.330	7.968	2,971,274
2023-10-27	8.040	8.290	8.000	8.270	7.910	4,173,498
2023-10-26	8.010	8.070	7.830	8.070	7.719	3,360,800
2023-10-25	7.960	8.120	7.940	8.050	7.700	3,129,200
2023-10-24	7.870	8.010	7.770	7.930	7.585	3,477,300
2023-10-23	8.190	8.190	7.740	7.810	7.470	4,979,100
2023-10-20	8.150	8.400	8.150	8.190	7.834	2,834,600
2023-10-19	8.190	8.350	8.170	8.190	7.834	2,868,700
2023-10-18	8.470	8.470	8.200	8.200	7.844	3,519,400
2023-10-17	8.540	8.550	8.410	8.500	8.130	2,649,382
2023-10-16	8.670	8.670	8.460	8.520	8.150	3,042,200
2023-10-13	8.740	8.740	8.590	8.630	8.255	3,124,000
2023-10-12	8.720	8.770	8.620	8.750	8.370	3,230,726
2023-10-11	8.780	8.790	8.620	8.700	8.322	3,074,100
2023-10-10	8.730	8.780	8.680	8.750	8.370	3,175,000
2023-10-09	8.800	8.820	8.660	8.700	8.322	3,360,824
2023-09-28	8.670	8.890	8.630	8.780	8.398	6,885,555
2023-09-27	8.530	8.960	8.480	8.770	8.389	10,405,255
2023-09-26	8.460	8.680	8.420	8.550	8.178	5,167,000
2023-09-25	8.520	8.540	8.410	8.460	8.092	2,167,424
2023-09-22	8.310	8.510	8.260	8.500	8.130	2,430,700
2023-09-21	8.360	8.440	8.310	8.320	7.958	1,999,400
2023-09-20	8.390	8.460	8.340	8.350	7.987	1,621,800
2023-09-19	8.660	8.660	8.380	8.400	8.035	3,325,300
2023-09-18	8.370	8.650	8.310	8.610	8.236	4,399,400
2023-09-15	8.490	8.540	8.360	8.400	8.035	2,483,700
2023-09-14	8.610	8.620	8.400	8.460	8.092	2,711,300
2023-09-13	8.780	8.790	8.520	8.610	8.236	3,740,725
2023-09-12	8.770	8.830	8.720	8.810	8.427	2,790,525
2023-09-11	8.710	8.810	8.620	8.770	8.389	3,602,200
2023-09-08	8.610	8.750	8.600	8.750	8.370	3,272,600
2023-09-07	8.910	8.910	8.600	8.650	8.274	4,201,829
2023-09-06	8.730	8.900	8.730	8.870	8.484	4,128,829
2023-09-05	8.720	8.810	8.700	8.780	8.398	3,899,700
2023-09-04	8.550	8.760	8.550	8.760	8.379	3,892,729
2023-09-01	8.580	8.610	8.480	8.590	8.217	3,456,200
2023-08-31	8.640	8.700	8.550	8.570	8.197	3,166,500
2023-08-30	8.690	8.870	8.590	8.640	8.264	6,910,503
2023-08-29	8.210	8.750	8.200	8.720	8.341	6,383,429
2023-08-28	8.670	8.770	8.220	8.260	7.901	5,440,700
2023-08-25	8.410	8.460	8.150	8.160	7.805	4,939,200
2023-08-24	8.650	8.690	8.410	8.470	8.102	4,740,000
2023-08-23	8.780	8.790	8.610	8.610	8.236	2,831,700
2023-08-22	8.830	8.880	8.610	8.800	8.417	3,272,200
2023-08-21	8.960	9.020	8.770	8.770	8.389	3,322,631
2023-08-18	9.030	9.110	8.920	8.960	8.570	4,000,000
2023-08-17	8.720	9.110	8.640	9.090	8.695	6,156,000
2023-08-16	8.930	8.930	8.710	8.710	8.331	2,533,100
2023-08-15	8.880	8.970	8.800	8.920	8.532	2,504,400
2023-08-14	8.810	8.940	8.760	8.930	8.542	2,032,600
2023-08-11	9.020	9.040	8.850	8.850	8.465	2,834,795
2023-08-10	8.990	9.070	8.960	9.020	8.628	1,951,200
2023-08-09	9.080	9.080	8.990	8.990	8.599	2,709,500
2023-08-08	9.290	9.290	9.020	9.090	8.695	6,010,900
2023-08-07	9.280	9.330	9.200	9.320	8.915	4,142,408
2023-08-04	9.220	9.380	9.210	9.350	8.944	4,839,400
2023-08-03	9.290	9.290	9.210	9.240	8.838	2,840,300
2023-08-02	9.250	9.340	9.210	9.300	8.896	3,822,900

← NewerPage 13 of 21 · 1,212 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.