Jiangxi Huawu Brake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.500	15.630	15.290	15.590	14.685	4,018,500
2022-02-08	15.260	15.710	14.770	15.610	14.704	6,263,700
2022-02-07	15.470	15.840	15.250	15.400	14.506	4,497,944
2022-01-28	14.900	15.870	13.680	15.340	14.449	11,655,050
2022-01-27	15.280	15.490	14.810	14.870	14.007	5,043,434
2022-01-26	14.640	15.550	14.640	15.420	14.525	7,447,513
2022-01-25	14.790	15.340	14.620	14.810	13.950	5,934,050
2022-01-24	14.880	15.090	14.680	14.930	14.063	3,722,000
2022-01-21	14.700	15.050	14.550	14.760	13.903	3,443,100
2022-01-20	14.870	15.000	14.520	14.770	13.912	5,018,483
2022-01-19	15.000	15.050	14.670	14.900	14.035	5,606,000
2022-01-18	15.340	15.350	14.890	15.040	14.167	5,829,383
2022-01-17	15.310	15.580	15.010	15.350	14.459	4,254,863
2022-01-14	14.890	15.580	14.820	15.310	14.421	9,651,482
2022-01-13	16.060	16.100	14.710	14.930	14.063	16,843,271
2022-01-12	15.900	16.250	15.820	16.170	15.231	6,272,200
2022-01-11	15.910	16.240	15.650	15.900	14.977	11,325,198
2022-01-10	17.990	18.380	15.760	15.890	14.967	20,126,359
2022-01-07	19.050	19.200	18.040	18.090	17.040	10,364,068
2022-01-06	17.830	19.390	17.810	19.000	17.897	12,980,650
2022-01-05	18.490	18.950	17.560	18.310	17.247	11,736,658
2022-01-04	19.170	19.350	17.920	18.590	17.511	17,286,430
2021-12-31	17.990	20.100	17.860	18.880	17.784	19,420,907
2021-12-30	18.140	18.260	17.310	17.750	16.719	11,873,459
2021-12-29	17.130	18.500	16.930	18.100	17.049	17,755,909
2021-12-28	17.190	17.330	16.810	17.240	16.239	6,524,188
2021-12-27	17.420	17.420	16.650	17.110	16.117	9,752,100
2021-12-24	18.500	18.580	16.730	17.150	16.154	17,677,549
2021-12-23	18.110	18.450	17.970	18.330	17.266	13,786,472
2021-12-22	16.960	18.390	16.670	18.090	17.040	19,726,175
2021-12-21	16.780	17.230	16.380	16.580	15.617	7,090,133
2021-12-20	16.750	16.870	16.010	16.660	15.693	10,517,725
2021-12-17	17.990	18.200	16.700	16.820	15.843	18,782,893
2021-12-16	16.810	18.220	16.600	17.990	16.945	25,813,727
2021-12-15	16.730	16.800	16.190	16.530	15.570	9,221,825
2021-12-14	16.980	17.290	16.650	16.780	15.806	7,966,026
2021-12-13	16.980	17.860	16.830	17.140	16.145	14,715,254
2021-12-10	16.420	16.880	15.920	16.630	15.664	12,119,400
2021-12-09	16.570	16.920	16.330	16.420	15.467	9,410,194
2021-12-08	16.270	16.880	16.110	16.570	15.608	11,465,400
2021-12-07	16.090	16.460	15.490	16.380	15.429	12,403,094
2021-12-06	16.890	17.040	16.160	16.220	15.278	11,844,494
2021-12-03	16.680	16.950	16.210	16.890	15.909	13,172,910
2021-12-02	17.480	17.680	16.400	16.730	15.759	15,702,400
2021-12-01	17.690	17.850	16.980	17.530	16.512	17,304,500
2021-11-30	18.210	18.300	17.310	17.540	16.522	24,703,050
2021-11-29	15.920	18.750	15.850	17.990	16.945	36,458,590
2021-11-26	15.370	16.380	15.240	16.080	15.146	22,099,752
2021-11-25	15.360	15.660	15.050	15.290	14.402	10,836,772
2021-11-24	15.800	15.820	15.310	15.420	14.525	15,249,138
2021-11-23	16.200	16.290	15.500	15.870	14.949	21,449,621
2021-11-22	15.300	16.420	15.280	16.240	15.297	27,671,190
2021-11-19	15.390	15.480	14.960	15.160	14.280	14,924,502
2021-11-18	15.500	15.650	14.920	15.350	14.459	21,077,043
2021-11-17	14.820	15.790	14.800	15.240	14.355	24,818,330
2021-11-16	15.320	15.660	14.850	14.880	14.016	20,303,800
2021-11-15	16.010	16.260	14.800	15.250	14.365	27,799,900
2021-11-12	14.830	16.460	14.630	15.990	15.062	36,621,762
2021-11-11	15.780	15.980	14.750	14.850	13.988	33,771,914
2021-11-10	15.250	16.150	15.190	15.610	14.704	34,797,249

← NewerPage 20 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.