Jiangxi Huawu Brake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.000	9.030	8.850	8.990	8.544	2,672,000
2023-05-04	9.060	9.200	8.980	9.020	8.572	3,342,100
2023-04-28	8.830	9.100	8.810	9.090	8.639	3,368,700
2023-04-27	8.690	8.960	8.660	8.890	8.449	3,861,200
2023-04-26	8.460	8.880	8.460	8.770	8.335	4,281,124
2023-04-25	8.920	8.920	8.360	8.490	8.069	5,699,000
2023-04-24	8.880	8.940	8.700	8.840	8.401	4,963,400
2023-04-21	9.290	9.290	9.020	9.030	8.582	3,379,300
2023-04-20	9.260	9.290	9.120	9.250	8.791	2,503,700
2023-04-19	9.430	9.430	9.200	9.230	8.772	3,971,300
2023-04-18	9.540	9.620	9.410	9.430	8.962	3,309,100
2023-04-17	9.600	9.660	9.500	9.590	9.114	2,925,700
2023-04-14	9.710	9.710	9.520	9.600	9.123	3,162,000
2023-04-13	9.630	9.740	9.630	9.680	9.199	2,834,220
2023-04-12	9.450	9.690	9.440	9.660	9.180	2,866,500
2023-04-11	9.590	9.600	9.420	9.490	9.019	3,212,100
2023-04-10	9.550	9.750	9.550	9.590	9.114	3,743,700
2023-04-07	9.550	9.650	9.500	9.580	9.104	2,661,300
2023-04-06	9.660	9.710	9.460	9.520	9.047	6,996,691
2023-04-04	9.980	9.990	9.700	9.750	9.266	4,906,703
2023-04-03	9.840	9.980	9.810	9.960	9.466	4,011,803
2023-03-31	9.780	9.900	9.780	9.850	9.361	2,048,200
2023-03-30	9.760	9.870	9.690	9.800	9.313	2,888,500
2023-03-29	9.910	9.970	9.790	9.810	9.323	3,238,800
2023-03-28	10.000	10.000	9.860	9.910	9.418	3,556,000
2023-03-27	10.110	10.140	9.930	9.980	9.485	4,915,000
2023-03-24	9.980	10.120	9.920	10.110	9.608	4,825,791
2023-03-23	10.000	10.000	9.900	9.970	9.475	3,269,300
2023-03-22	9.910	10.000	9.900	9.970	9.475	4,202,300
2023-03-21	9.670	9.960	9.660	9.950	9.456	6,037,000
2023-03-20	9.700	9.720	9.550	9.630	9.152	2,963,500
2023-03-17	9.740	9.800	9.600	9.650	9.171	3,940,100
2023-03-16	9.780	9.830	9.610	9.640	9.161	3,572,900
2023-03-15	9.580	9.880	9.580	9.820	9.333	4,457,700
2023-03-14	9.690	9.730	9.410	9.540	9.066	4,154,700
2023-03-13	9.600	9.770	9.600	9.740	9.256	2,934,700
2023-03-10	9.960	9.970	9.730	9.770	9.285	4,015,300
2023-03-09	10.000	10.060	9.890	9.990	9.494	2,504,700
2023-03-08	9.710	10.050	9.710	9.990	9.494	5,023,691
2023-03-07	10.180	10.190	9.790	9.810	9.323	10,145,200
2023-03-06	10.140	10.250	10.090	10.240	9.732	4,200,378
2023-03-03	10.180	10.220	10.030	10.140	9.637	3,835,700
2023-03-02	10.250	10.360	10.160	10.180	9.675	6,117,378
2023-03-01	10.130	10.220	10.100	10.210	9.703	4,420,400
2023-02-28	10.060	10.170	10.010	10.170	9.665	3,315,500
2023-02-27	10.140	10.250	10.070	10.100	9.599	2,918,100
2023-02-24	10.200	10.260	10.130	10.190	9.684	2,799,200
2023-02-23	10.300	10.330	10.140	10.200	9.694	4,863,300
2023-02-22	10.250	10.410	10.200	10.300	9.789	4,562,700
2023-02-21	10.200	10.330	10.140	10.320	9.808	7,814,800
2023-02-20	10.020	10.200	9.900	10.170	9.665	6,966,700
2023-02-17	10.140	10.200	10.000	10.020	9.523	9,260,700
2023-02-16	10.630	10.630	9.930	10.090	9.589	16,230,117
2023-02-15	10.600	10.690	10.440	10.540	10.017	8,519,570
2023-02-14	10.660	10.660	10.480	10.570	10.045	7,855,500
2023-02-13	10.560	10.770	10.560	10.650	10.121	6,888,400
2023-02-10	10.830	10.830	10.540	10.650	10.121	9,663,700
2023-02-09	10.640	10.960	10.620	10.840	10.302	7,970,090
2023-02-08	10.750	10.900	10.590	10.700	10.169	7,687,948
2023-02-07	10.660	10.750	10.600	10.750	10.216	7,230,450

← NewerPage 15 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.