Jiangxi Huawu Brake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.920	11.150	10.860	10.930	10.387	6,410,497
2022-11-03	10.870	11.000	10.800	10.900	10.359	6,904,614
2022-11-02	10.760	11.070	10.760	10.960	10.416	9,663,300
2022-11-01	10.480	10.930	10.460	10.870	10.330	9,338,501
2022-10-31	10.010	10.650	9.980	10.490	9.969	9,854,587
2022-10-28	10.330	10.360	10.000	10.070	9.570	9,982,791
2022-10-27	10.350	10.480	10.250	10.300	9.789	10,305,445
2022-10-26	10.160	10.500	9.930	10.380	9.865	12,905,977
2022-10-25	9.920	10.180	9.760	9.880	9.390	6,972,011
2022-10-24	10.010	10.330	9.860	10.000	9.504	9,051,942
2022-10-21	9.850	10.110	9.830	10.020	9.523	5,504,875
2022-10-20	9.900	9.960	9.630	9.760	9.275	4,166,500
2022-10-19	10.020	10.030	9.800	9.820	9.333	4,633,200
2022-10-18	9.960	10.220	9.940	10.020	9.523	4,737,400
2022-10-17	9.680	10.040	9.660	10.010	9.513	6,590,285
2022-10-14	9.690	9.840	9.610	9.740	9.256	5,495,980
2022-10-13	9.430	9.800	9.310	9.670	9.190	7,214,559
2022-10-12	8.950	9.650	8.800	9.520	9.047	8,122,449
2022-10-11	8.920	8.990	8.810	8.930	8.487	4,356,904
2022-10-10	9.120	9.150	8.780	8.810	8.373	3,765,400
2022-09-30	9.120	9.250	9.000	9.030	8.582	3,577,502
2022-09-29	9.250	9.340	9.040	9.100	8.648	3,738,830
2022-09-28	9.570	9.680	9.130	9.140	8.686	5,032,800
2022-09-27	9.550	9.700	9.390	9.600	9.123	4,473,300
2022-09-26	9.500	9.690	9.390	9.420	8.952	4,086,718
2022-09-23	9.790	9.820	9.420	9.560	9.085	5,420,798
2022-09-22	9.660	9.940	9.620	9.760	9.275	5,176,900
2022-09-21	9.690	9.800	9.480	9.730	9.247	3,634,300
2022-09-20	9.470	9.780	9.410	9.700	9.218	6,567,599
2022-09-19	9.490	9.650	9.330	9.380	8.914	5,737,952
2022-09-16	9.780	9.860	9.500	9.510	9.038	6,390,800
2022-09-15	10.490	10.520	9.720	9.780	9.294	11,767,100
2022-09-14	10.250	10.560	10.210	10.400	9.884	5,184,350
2022-09-13	10.600	10.780	10.430	10.510	9.988	5,979,790
2022-09-09	10.850	10.880	10.460	10.550	10.026	9,389,689
2022-09-08	11.200	11.350	10.800	10.900	10.359	16,278,217
2022-09-07	10.560	10.880	10.430	10.790	10.254	6,759,208
2022-09-06	10.280	10.580	10.130	10.570	10.045	6,720,008
2022-09-05	10.230	10.450	10.040	10.220	9.713	4,838,292
2022-09-02	9.880	10.250	9.830	10.110	9.608	5,804,500
2022-09-01	10.040	10.140	9.800	9.890	9.399	6,452,431
2022-08-31	10.610	10.690	9.950	9.990	9.494	10,358,431
2022-08-30	10.870	11.000	10.530	10.640	10.112	7,860,511
2022-08-29	10.470	11.070	10.160	10.870	10.330	8,996,875
2022-08-26	11.040	11.090	10.770	10.860	10.321	6,850,500
2022-08-25	11.330	11.430	10.880	11.000	10.454	8,458,475
2022-08-24	11.900	11.990	11.300	11.300	10.739	11,838,683
2022-08-23	11.960	12.120	11.840	11.960	11.366	8,300,760
2022-08-22	12.260	12.260	11.750	11.950	11.357	10,328,768
2022-08-19	12.490	12.550	12.110	12.260	11.651	16,091,916
2022-08-18	12.100	12.500	12.060	12.460	11.841	16,144,500
2022-08-17	12.210	12.460	12.020	12.190	11.585	15,596,711
2022-08-16	11.860	12.470	11.860	12.260	11.651	22,462,265
2022-08-15	11.740	11.800	11.580	11.800	11.214	10,338,500
2022-08-12	11.990	12.080	11.640	11.680	11.100	15,617,900
2022-08-11	11.900	12.060	11.740	12.020	11.423	16,709,780
2022-08-10	11.450	12.200	11.380	11.900	11.309	18,348,465
2022-08-09	11.300	11.550	11.160	11.490	10.920	15,026,391
2022-08-08	11.260	11.410	11.000	11.310	10.749	16,522,020
2022-08-05	11.560	11.660	11.060	11.410	10.844	10,684,462

← NewerPage 17 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.