Jiangxi Huawu Brake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	6.500	6.540	6.410	6.430	6.267	4,919,250
2025-04-24	6.610	6.630	6.410	6.490	6.325	5,006,800
2025-04-23	6.530	6.660	6.520	6.630	6.462	5,590,500
2025-04-22	6.580	6.580	6.470	6.530	6.364	4,723,500
2025-04-21	6.440	6.600	6.380	6.600	6.432	4,860,529
2025-04-18	6.430	6.510	6.350	6.440	6.277	4,832,500
2025-04-17	6.420	6.570	6.400	6.450	6.286	5,095,600
2025-04-16	6.550	6.590	6.390	6.470	6.306	8,602,900
2025-04-15	6.560	6.580	6.480	6.550	6.384	6,645,900
2025-04-14	6.450	6.620	6.390	6.520	6.354	9,175,800
2025-04-11	6.440	6.470	6.300	6.360	6.199	8,767,700
2025-04-10	6.280	6.490	6.280	6.380	6.218	13,598,700
2025-04-09	5.900	6.230	5.500	6.190	6.033	14,349,103
2025-04-08	5.750	6.040	5.750	5.990	5.838	15,074,440
2025-04-07	6.420	6.500	5.510	5.670	5.526	16,644,954
2025-04-03	6.830	7.060	6.710	6.830	6.657	11,904,954
2025-04-02	6.900	7.100	6.760	6.930	6.754	11,504,400
2025-04-01	6.980	7.130	6.860	6.880	6.705	12,834,600
2025-03-31	6.870	7.030	6.680	6.900	6.725	15,879,054
2025-03-28	7.440	7.550	6.950	6.950	6.774	24,926,003
2025-03-27	7.830	7.870	7.460	7.470	7.280	32,997,215
2025-03-26	7.400	8.260	7.390	8.030	7.826	43,550,300
2025-03-25	7.410	7.880	7.310	7.540	7.349	32,160,311
2025-03-24	7.870	8.030	7.290	7.500	7.310	40,245,800
2025-03-21	7.760	8.110	7.700	7.980	7.777	62,160,557
2025-03-20	7.380	7.720	7.330	7.550	7.358	24,737,606
2025-03-19	7.220	7.560	7.220	7.420	7.232	15,587,448
2025-03-18	7.240	7.260	7.160	7.220	7.037	5,422,092
2025-03-17	7.310	7.340	7.200	7.220	7.037	6,453,200
2025-03-14	7.190	7.360	7.100	7.300	7.115	10,402,400
2025-03-13	7.250	7.310	7.060	7.250	7.066	11,036,063
2025-03-12	7.340	7.370	7.260	7.280	7.095	9,588,100
2025-03-11	7.390	7.410	7.220	7.330	7.144	10,576,526
2025-03-10	7.200	7.510	7.180	7.470	7.280	19,084,306
2025-03-07	7.050	7.200	7.000	7.200	7.017	12,204,606
2025-03-06	7.000	7.160	6.980	7.090	6.910	12,727,020
2025-03-05	6.930	7.020	6.830	7.000	6.822	10,021,753
2025-03-04	6.830	6.970	6.760	6.930	6.754	8,660,800
2025-03-03	6.970	7.120	6.780	6.820	6.647	12,862,103
2025-02-28	7.200	7.230	6.900	6.930	6.754	15,775,879
2025-02-27	7.660	7.660	7.100	7.230	7.046	30,370,384
2025-02-26	6.910	7.960	6.890	7.660	7.466	43,663,853
2025-02-25	6.820	7.070	6.690	6.920	6.744	9,809,900
2025-02-24	6.740	6.890	6.650	6.860	6.686	9,419,900
2025-02-21	6.750	6.790	6.680	6.740	6.569	8,273,700
2025-02-20	6.570	6.950	6.560	6.790	6.618	13,421,150
2025-02-19	6.460	6.600	6.420	6.590	6.423	4,914,700
2025-02-18	6.650	6.680	6.430	6.440	6.277	5,271,000
2025-02-17	6.550	6.740	6.530	6.650	6.481	5,400,500
2025-02-14	6.560	6.610	6.500	6.540	6.374	3,942,300
2025-02-13	6.710	6.710	6.550	6.550	6.384	5,648,003
2025-02-12	6.800	6.820	6.660	6.710	6.540	6,682,600
2025-02-11	6.680	6.820	6.590	6.800	6.627	9,126,415
2025-02-10	6.620	6.720	6.560	6.700	6.530	7,809,615
2025-02-07	6.380	6.720	6.350	6.620	6.452	12,171,500
2025-02-06	6.240	6.400	6.180	6.390	6.228	7,128,700
2025-02-05	6.260	6.280	6.170	6.230	6.072	4,839,400
2025-01-27	6.380	6.380	6.140	6.220	6.062	5,267,101
2025-01-24	6.080	6.350	6.000	6.320	6.160	9,765,901
2025-01-23	6.190	6.230	6.030	6.070	5.916	6,156,800

← NewerPage 7 of 21 · 1,218 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.