Jiangxi Huawu Brake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.880	11.950	11.400	11.610	11.034	10,097,400
2022-08-03	11.660	12.350	11.660	11.780	11.195	12,810,950
2022-08-02	12.330	12.450	11.490	11.610	11.034	13,102,272
2022-08-01	12.210	12.550	12.010	12.450	11.832	9,434,702
2022-07-29	12.260	12.580	12.160	12.240	11.632	12,560,047
2022-07-28	12.620	12.860	12.050	12.160	11.556	17,443,890
2022-07-27	12.440	12.800	12.430	12.660	12.032	8,170,400
2022-07-26	12.080	12.530	11.780	12.480	11.860	12,140,803
2022-07-25	13.300	13.330	12.050	12.110	11.509	17,718,050
2022-07-22	13.260	13.720	12.980	13.380	12.716	15,726,310
2022-07-21	13.320	13.580	13.110	13.510	12.839	19,909,110
2022-07-20	13.600	13.970	13.200	13.420	12.754	32,998,665
2022-07-19	14.230	14.480	13.810	14.150	13.448	13,754,730
2022-07-18	14.470	14.800	14.060	14.160	13.457	16,966,839
2022-07-15	14.130	15.120	13.610	14.470	13.752	26,775,979
2022-07-14	13.480	13.980	13.260	13.790	13.105	17,429,044
2022-07-13	12.570	13.810	12.540	13.450	12.782	19,152,800
2022-07-12	12.220	12.940	12.040	12.620	11.993	11,465,900
2022-07-11	12.230	12.400	12.020	12.210	11.604	4,084,900
2022-07-08	12.820	12.860	12.240	12.340	11.727	5,878,859
2022-07-07	12.360	12.820	12.360	12.730	12.098	5,094,100
2022-07-06	12.500	12.890	12.150	12.460	11.841	8,519,557
2022-07-05	12.960	13.040	12.300	12.550	11.927	7,987,331
2022-07-04	13.020	13.040	12.530	12.960	12.317	6,930,396
2022-07-01	13.120	13.230	12.890	12.930	12.288	4,565,882
2022-06-30	13.120	13.410	13.000	13.120	12.469	6,236,239
2022-06-29	13.550	13.690	13.000	13.100	12.450	7,932,706
2022-06-28	13.490	14.050	13.330	13.610	12.934	14,675,089
2022-06-27	13.580	13.600	13.130	13.400	12.735	9,389,400
2022-06-24	13.020	14.090	13.020	13.560	12.887	15,511,781
2022-06-23	12.990	13.250	12.540	13.170	12.516	16,366,844
2022-06-22	12.530	13.480	12.410	12.770	12.136	18,868,080
2022-06-21	12.960	13.130	12.340	12.600	11.974	12,137,500
2022-06-20	12.100	13.090	12.080	12.540	11.917	17,590,400
2022-06-17	11.090	11.980	11.010	11.910	11.319	12,780,583
2022-06-16	10.980	11.390	10.970	11.140	10.587	5,717,400
2022-06-15	11.330	11.430	10.920	11.040	10.492	9,920,715
2022-06-14	11.600	11.600	11.080	11.320	10.758	7,311,400
2022-06-13	11.900	12.090	11.570	11.710	11.129	6,181,121
2022-06-10	11.300	11.700	11.200	11.680	11.100	3,141,715
2022-06-09	11.730	11.780	11.280	11.370	10.806	4,460,700
2022-06-08	11.860	12.030	11.500	11.800	11.214	5,185,023
2022-06-07	12.250	12.250	11.740	11.980	11.385	8,818,944
2022-06-06	11.850	12.380	11.820	12.290	11.680	9,262,900
2022-06-02	11.230	12.030	11.170	11.800	11.214	12,828,755
2022-06-01	11.430	11.430	11.020	11.170	10.615	5,272,400
2022-05-31	11.360	11.550	11.180	11.440	10.872	8,560,926
2022-05-30	11.010	11.380	10.830	11.290	10.634	5,508,000
2022-05-27	11.010	11.200	10.860	10.960	10.324	3,099,900
2022-05-26	10.990	11.230	10.720	10.980	10.342	3,441,100
2022-05-25	10.900	11.100	10.710	11.010	10.371	4,485,800
2022-05-24	11.610	11.660	10.940	10.950	10.314	6,562,200
2022-05-23	11.130	11.700	10.970	11.620	10.945	9,032,339
2022-05-20	11.520	11.590	10.910	11.040	10.399	8,317,724
2022-05-19	10.330	11.590	10.240	11.380	10.719	11,074,492
2022-05-18	10.400	10.570	10.360	10.440	9.834	3,149,599
2022-05-17	10.280	10.400	10.180	10.400	9.796	2,392,100
2022-05-16	10.500	10.550	10.200	10.280	9.683	2,386,730
2022-05-13	10.230	10.350	10.110	10.310	9.711	2,316,600
2022-05-12	10.180	10.320	10.040	10.250	9.655	3,704,566

← NewerPage 18 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.