Jiangxi Huawu Brake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.340	9.370	9.220	9.310	8.905	4,266,900
2023-07-31	9.200	9.340	9.200	9.260	8.857	5,013,900
2023-07-28	9.200	9.280	9.080	9.260	8.857	5,065,431
2023-07-27	9.300	9.390	9.220	9.260	8.857	5,991,950
2023-07-26	9.290	9.300	9.160	9.180	8.781	3,502,100
2023-07-25	9.160	9.320	9.110	9.290	8.886	6,107,350
2023-07-24	9.090	9.140	9.030	9.030	8.637	3,456,950
2023-07-21	9.200	9.340	9.070	9.090	8.695	7,360,740
2023-07-20	9.370	9.450	9.250	9.250	8.848	5,716,900
2023-07-19	9.650	9.650	9.150	9.360	8.953	15,026,075
2023-07-18	9.830	9.900	9.710	9.710	9.288	8,102,640
2023-07-17	9.690	9.930	9.590	9.920	9.489	12,581,800
2023-07-14	9.700	9.850	9.610	9.730	9.307	9,753,600
2023-07-13	9.710	9.780	9.530	9.740	9.317	12,085,100
2023-07-12	9.940	9.940	9.600	9.630	9.211	14,956,600
2023-07-11	9.820	10.050	9.560	9.890	9.460	18,830,795
2023-07-10	10.070	10.190	9.690	9.740	9.317	27,070,206
2023-07-07	10.760	10.910	10.090	10.320	9.871	34,611,995
2023-07-06	10.080	10.960	9.780	10.730	10.264	43,087,200
2023-07-05	9.980	10.530	9.890	10.220	9.776	33,377,316
2023-07-04	9.380	10.450	9.380	10.450	9.996	41,067,894
2023-07-03	9.470	9.690	9.350	9.430	9.020	10,391,400
2023-06-30	9.600	9.710	9.350	9.460	9.049	16,235,422
2023-06-29	9.780	9.930	9.510	9.640	9.221	23,885,216
2023-06-28	8.810	9.900	8.800	9.700	9.278	32,661,364
2023-06-27	8.590	8.820	8.590	8.800	8.417	3,770,600
2023-06-26	8.700	8.860	8.650	8.650	8.274	4,321,300
2023-06-21	8.700	8.850	8.680	8.680	8.303	2,479,200
2023-06-20	8.770	8.840	8.690	8.770	8.389	3,701,803
2023-06-19	8.820	8.920	8.750	8.770	8.389	2,916,300
2023-06-16	8.790	8.860	8.700	8.850	8.465	2,763,600
2023-06-15	8.680	8.770	8.580	8.760	8.379	2,331,000
2023-06-14	8.800	8.800	8.630	8.650	8.274	2,601,400
2023-06-13	8.760	8.850	8.750	8.770	8.389	2,872,897
2023-06-12	8.610	8.850	8.590	8.800	8.417	3,181,400
2023-06-09	8.510	8.690	8.460	8.650	8.274	3,288,055
2023-06-08	8.650	8.660	8.460	8.580	8.207	3,834,200
2023-06-07	8.710	8.800	8.630	8.650	8.274	3,000,000
2023-06-06	9.050	9.050	8.700	8.700	8.322	4,495,000
2023-06-05	9.150	9.150	9.000	9.050	8.657	2,703,300
2023-06-02	9.090	9.200	9.070	9.140	8.743	2,386,600
2023-06-01	9.090	9.170	9.030	9.060	8.666	2,488,800
2023-05-31	9.180	9.230	9.040	9.070	8.676	2,487,200
2023-05-30	9.220	9.230	9.030	9.180	8.781	3,022,400
2023-05-29	9.330	9.330	9.160	9.200	8.800	2,676,900
2023-05-26	9.260	9.360	9.140	9.280	8.877	2,291,900
2023-05-25	9.180	9.380	9.180	9.310	8.905	2,966,100
2023-05-24	9.240	9.320	9.190	9.240	8.838	2,204,900
2023-05-23	9.390	9.390	9.240	9.300	8.838	2,137,561
2023-05-22	9.200	9.390	9.160	9.390	8.924	3,609,816
2023-05-19	9.270	9.310	9.170	9.200	8.743	2,933,400
2023-05-18	9.260	9.310	9.170	9.270	8.810	2,658,700
2023-05-17	9.110	9.280	9.010	9.260	8.800	3,755,503
2023-05-16	8.980	9.270	8.880	9.140	8.686	5,205,903
2023-05-15	8.750	8.950	8.750	8.950	8.506	2,597,627
2023-05-12	8.920	8.990	8.750	8.790	8.354	2,294,903
2023-05-11	8.960	8.970	8.800	8.920	8.477	1,888,500
2023-05-10	8.830	8.950	8.800	8.880	8.439	2,235,400
2023-05-09	8.950	8.990	8.800	8.830	8.392	3,064,300
2023-05-08	8.980	9.060	8.950	9.020	8.572	2,643,700

← NewerPage 14 of 21 · 1,219 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.