Jiangxi Huawu Brake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.700	10.780	10.550	10.590	10.064	13,537,128
2023-02-03	10.820	11.030	10.720	10.880	10.340	14,499,893
2023-02-02	11.770	11.770	10.800	10.810	10.273	29,910,365
2023-02-01	11.400	11.890	11.350	11.700	11.119	24,202,753
2023-01-31	11.110	11.660	10.960	11.580	11.005	22,111,391
2023-01-30	10.940	11.520	10.540	11.250	10.692	31,193,027
2023-01-20	10.400	10.550	10.300	10.420	9.903	9,784,220
2023-01-19	9.950	10.570	9.920	10.420	9.903	15,113,990
2023-01-18	9.980	10.240	9.900	10.100	9.599	16,176,055
2023-01-17	9.470	10.240	9.410	10.000	9.504	20,209,350
2023-01-16	9.480	9.540	9.350	9.480	9.009	6,551,303
2023-01-13	9.380	9.700	9.290	9.550	9.076	11,654,003
2023-01-12	9.200	9.550	9.200	9.270	8.810	4,786,380
2023-01-11	9.320	9.380	9.120	9.160	8.705	3,208,700
2023-01-10	9.450	9.470	9.280	9.340	8.876	2,925,700
2023-01-09	9.410	9.550	9.360	9.420	8.952	3,337,403
2023-01-06	9.380	9.560	9.360	9.400	8.933	3,257,100
2023-01-05	9.320	9.420	9.270	9.410	8.943	3,578,700
2023-01-04	9.270	9.380	9.270	9.310	8.848	3,900,700
2023-01-03	8.970	9.340	8.970	9.300	8.838	3,980,300
2022-12-30	9.010	9.070	8.950	8.970	8.525	1,892,408
2022-12-29	8.990	9.070	8.970	8.990	8.544	1,545,708
2022-12-28	9.180	9.190	9.000	9.020	8.572	2,399,899
2022-12-27	9.160	9.270	8.980	9.190	8.734	3,794,900
2022-12-26	8.780	9.150	8.780	9.150	8.696	3,392,299
2022-12-23	8.850	8.870	8.710	8.780	8.344	2,379,200
2022-12-22	9.000	9.010	8.820	8.850	8.411	2,520,200
2022-12-21	9.090	9.120	8.900	8.920	8.477	2,775,127
2022-12-20	9.010	9.150	8.970	9.090	8.639	2,151,300
2022-12-19	9.220	9.250	8.970	9.010	8.563	2,845,000
2022-12-16	9.370	9.370	9.160	9.190	8.734	3,194,500
2022-12-15	9.270	9.400	9.200	9.390	8.924	2,504,195
2022-12-14	9.310	9.360	9.190	9.270	8.810	3,243,800
2022-12-13	9.390	9.400	9.230	9.280	8.819	3,164,145
2022-12-12	9.420	9.480	9.340	9.360	8.895	3,396,500
2022-12-09	9.680	9.740	9.360	9.430	8.962	6,632,344
2022-12-08	9.870	9.910	9.640	9.650	9.171	5,625,535
2022-12-07	9.960	10.030	9.820	9.930	9.437	4,219,608
2022-12-06	10.130	10.130	9.970	9.990	9.494	3,137,508
2022-12-05	10.110	10.170	9.990	10.130	9.627	3,303,500
2022-12-02	10.070	10.150	9.980	10.120	9.618	2,964,700
2022-12-01	9.950	10.140	9.950	10.000	9.504	4,650,180
2022-11-30	9.870	9.960	9.810	9.880	9.390	2,940,008
2022-11-29	9.750	9.900	9.690	9.870	9.380	3,359,804
2022-11-28	9.700	9.820	9.590	9.680	9.199	2,933,600
2022-11-25	9.950	10.030	9.790	9.800	9.313	3,060,711
2022-11-24	9.950	10.160	9.930	10.050	9.551	3,525,355
2022-11-23	9.850	10.080	9.600	9.950	9.456	5,345,900
2022-11-22	10.200	10.200	9.810	9.860	9.371	6,296,400
2022-11-21	10.160	10.270	10.060	10.180	9.675	3,702,700
2022-11-18	10.340	10.390	10.180	10.190	9.684	4,267,616
2022-11-17	10.230	10.300	10.090	10.230	9.722	4,363,512
2022-11-16	10.420	10.520	10.280	10.290	9.779	3,830,600
2022-11-15	10.150	10.420	10.120	10.420	9.903	4,517,902
2022-11-14	10.500	10.540	10.070	10.140	9.637	8,975,846
2022-11-11	10.860	10.960	10.470	10.490	9.969	4,891,000
2022-11-10	10.600	10.760	10.510	10.640	10.112	4,881,100
2022-11-09	10.950	11.010	10.680	10.680	10.150	5,769,498
2022-11-08	10.810	10.990	10.690	10.990	10.444	4,870,000
2022-11-07	10.930	11.120	10.830	10.890	10.349	5,488,949

← NewerPage 16 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.