Jiangxi Huawu Brake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.430	10.590	10.170	10.170	9.580	4,598,428
2022-05-10	9.890	10.390	9.890	10.300	9.702	5,179,001
2022-05-09	9.860	10.080	9.810	10.010	9.429	2,807,801
2022-05-06	9.720	10.050	9.570	9.830	9.259	4,956,401
2022-05-05	9.700	10.220	9.450	9.960	9.382	6,917,900
2022-04-29	9.010	9.660	8.810	9.630	9.071	4,814,800
2022-04-28	8.820	9.050	8.670	8.800	8.289	4,174,000
2022-04-27	8.480	8.840	8.070	8.840	8.327	6,340,289
2022-04-26	9.210	9.290	8.430	8.490	7.997	6,752,544
2022-04-25	10.010	10.070	9.140	9.160	8.628	7,818,326
2022-04-22	10.490	10.490	10.170	10.410	9.806	3,667,694
2022-04-21	10.860	11.000	10.460	10.550	9.937	2,595,200
2022-04-20	11.100	11.240	10.880	10.940	10.305	2,084,534
2022-04-19	11.130	11.350	11.010	11.160	10.512	2,027,300
2022-04-18	10.760	11.230	10.480	11.140	10.493	3,206,900
2022-04-15	10.980	11.040	10.650	10.800	10.173	3,005,962
2022-04-14	11.340	11.430	11.000	11.090	10.446	2,990,462
2022-04-13	11.320	11.680	11.120	11.290	10.634	3,422,100
2022-04-12	11.190	11.580	10.900	11.460	10.795	4,022,000
2022-04-11	11.560	11.560	11.090	11.140	10.493	3,918,400
2022-04-08	11.880	11.880	11.450	11.620	10.945	2,781,500
2022-04-07	12.120	12.160	11.700	11.710	11.030	3,594,600
2022-04-06	12.140	12.250	12.020	12.200	11.492	1,988,600
2022-04-01	12.380	12.380	12.000	12.180	11.473	4,888,800
2022-03-31	12.780	12.780	12.350	12.460	11.737	3,667,290
2022-03-30	12.530	12.900	12.530	12.780	12.038	3,469,878
2022-03-29	12.770	12.810	12.300	12.450	11.727	3,563,803
2022-03-28	12.660	12.870	12.450	12.790	12.047	3,371,088
2022-03-25	13.120	13.280	12.700	12.800	12.057	4,778,800
2022-03-24	13.110	13.500	12.800	13.180	12.415	5,210,051
2022-03-23	12.910	13.450	12.910	13.240	12.471	6,285,600
2022-03-22	13.000	13.210	12.820	12.910	12.160	3,817,600
2022-03-21	12.800	13.180	12.720	12.980	12.226	3,804,915
2022-03-18	12.610	12.850	12.610	12.770	12.029	2,796,451
2022-03-17	12.610	13.060	12.610	12.810	12.066	5,083,972
2022-03-16	12.220	12.670	11.800	12.480	11.755	6,587,351
2022-03-15	12.670	12.700	11.980	11.980	11.284	4,694,400
2022-03-14	13.020	13.100	12.550	12.560	11.831	3,778,990
2022-03-11	12.770	13.030	12.550	12.980	12.226	4,163,190
2022-03-10	13.110	13.430	12.870	12.950	12.198	7,504,201
2022-03-09	12.340	13.440	12.340	12.870	12.123	7,822,601
2022-03-08	13.800	14.020	13.160	13.350	12.575	6,889,847
2022-03-07	13.960	14.190	13.710	13.800	12.999	4,278,803
2022-03-04	14.290	14.420	13.920	14.070	13.253	6,285,700
2022-03-03	15.060	15.160	14.090	14.260	13.432	10,485,051
2022-03-02	15.340	15.530	14.940	15.100	14.223	7,615,251
2022-03-01	14.850	16.000	14.850	15.290	14.402	10,612,884
2022-02-28	14.610	14.910	14.260	14.850	13.988	3,790,545
2022-02-25	14.580	14.950	14.440	14.530	13.686	4,536,614
2022-02-24	15.050	15.080	14.350	14.690	13.837	6,846,458
2022-02-23	14.600	15.130	14.570	15.010	14.138	5,493,200
2022-02-22	14.720	14.790	14.360	14.670	13.818	5,100,000
2022-02-21	14.400	14.850	14.300	14.810	13.950	5,113,002
2022-02-18	14.350	14.500	14.200	14.390	13.554	3,976,502
2022-02-17	14.270	14.600	14.210	14.460	13.620	3,335,218
2022-02-16	14.480	14.600	14.300	14.430	13.592	3,008,315
2022-02-15	14.060	14.580	14.010	14.440	13.602	4,847,834
2022-02-14	14.230	14.500	13.890	14.060	13.244	3,502,370
2022-02-11	15.180	15.260	14.020	14.240	13.413	9,149,700
2022-02-10	15.450	15.700	15.020	15.200	14.317	4,026,300

← NewerPage 19 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.