Jiangxi Huawu Brake Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.250 | 7.290 | 6.960 | 6.990 | 6.813 | 10,193,150 |
| 2024-10-28 | 7.170 | 7.290 | 7.140 | 7.280 | 7.095 | 6,965,250 |
| 2024-10-25 | 7.030 | 7.210 | 7.030 | 7.160 | 6.978 | 6,521,990 |
| 2024-10-24 | 7.130 | 7.190 | 6.990 | 7.030 | 6.852 | 6,701,982 |
| 2024-10-23 | 7.100 | 7.310 | 7.070 | 7.170 | 6.988 | 10,078,420 |
| 2024-10-22 | 7.100 | 7.160 | 7.000 | 7.100 | 6.920 | 7,244,500 |
| 2024-10-21 | 7.010 | 7.160 | 6.970 | 7.090 | 6.910 | 9,161,258 |
| 2024-10-18 | 6.710 | 7.120 | 6.710 | 7.010 | 6.832 | 8,699,357 |
| 2024-10-17 | 6.890 | 6.970 | 6.760 | 6.780 | 6.608 | 7,780,662 |
| 2024-10-16 | 6.600 | 7.090 | 6.540 | 6.900 | 6.725 | 10,591,627 |
| 2024-10-15 | 6.850 | 7.020 | 6.640 | 6.780 | 6.608 | 8,560,285 |
| 2024-10-14 | 6.580 | 6.840 | 6.580 | 6.840 | 6.666 | 7,283,068 |
| 2024-10-11 | 6.890 | 6.890 | 6.450 | 6.530 | 6.364 | 7,866,105 |
| 2024-10-10 | 6.990 | 7.180 | 6.810 | 6.920 | 6.744 | 8,984,411 |
| 2024-10-09 | 7.510 | 7.510 | 6.860 | 6.930 | 6.754 | 15,531,600 |
| 2024-10-08 | 8.160 | 8.230 | 7.240 | 7.760 | 7.563 | 23,914,705 |
| 2024-09-30 | 6.380 | 7.080 | 6.260 | 7.000 | 6.822 | 16,865,535 |
| 2024-09-27 | 5.790 | 6.320 | 5.780 | 6.140 | 5.984 | 10,722,500 |
| 2024-09-26 | 5.590 | 5.750 | 5.580 | 5.740 | 5.594 | 4,662,200 |
| 2024-09-25 | 5.640 | 5.770 | 5.620 | 5.620 | 5.477 | 5,621,800 |
| 2024-09-24 | 5.450 | 5.630 | 5.450 | 5.620 | 5.477 | 4,204,001 |
| 2024-09-23 | 5.410 | 5.500 | 5.350 | 5.420 | 5.282 | 2,288,734 |
| 2024-09-20 | 5.460 | 5.480 | 5.380 | 5.410 | 5.273 | 1,861,700 |
| 2024-09-19 | 5.330 | 5.470 | 5.310 | 5.460 | 5.321 | 2,594,900 |
| 2024-09-18 | 5.330 | 5.370 | 5.230 | 5.310 | 5.175 | 2,360,800 |
| 2024-09-13 | 5.520 | 5.550 | 5.320 | 5.330 | 5.195 | 4,669,100 |
| 2024-09-12 | 5.480 | 5.600 | 5.480 | 5.560 | 5.419 | 2,944,500 |
| 2024-09-11 | 5.520 | 5.540 | 5.450 | 5.470 | 5.331 | 1,784,400 |
| 2024-09-10 | 5.480 | 5.520 | 5.400 | 5.520 | 5.380 | 2,462,533 |
| 2024-09-09 | 5.450 | 5.530 | 5.390 | 5.480 | 5.341 | 2,105,900 |
| 2024-09-06 | 5.620 | 5.700 | 5.490 | 5.500 | 5.360 | 2,936,700 |
| 2024-09-05 | 5.580 | 5.660 | 5.560 | 5.630 | 5.487 | 2,858,700 |
| 2024-09-04 | 5.580 | 5.620 | 5.540 | 5.560 | 5.419 | 3,119,500 |
| 2024-09-03 | 5.450 | 5.630 | 5.450 | 5.620 | 5.477 | 3,590,720 |
| 2024-09-02 | 5.520 | 5.600 | 5.480 | 5.490 | 5.351 | 2,550,800 |
| 2024-08-30 | 5.480 | 5.640 | 5.460 | 5.550 | 5.409 | 4,447,000 |
| 2024-08-29 | 5.360 | 5.530 | 5.290 | 5.510 | 5.370 | 3,703,400 |
| 2024-08-28 | 5.210 | 5.400 | 5.210 | 5.340 | 5.204 | 2,298,800 |
| 2024-08-27 | 5.390 | 5.430 | 5.230 | 5.260 | 5.126 | 2,584,000 |
| 2024-08-26 | 5.230 | 5.450 | 5.220 | 5.410 | 5.273 | 2,763,700 |
| 2024-08-23 | 5.380 | 5.400 | 5.250 | 5.280 | 5.146 | 3,034,901 |
| 2024-08-22 | 5.500 | 5.600 | 5.380 | 5.390 | 5.253 | 3,154,801 |
| 2024-08-21 | 5.520 | 5.610 | 5.500 | 5.520 | 5.380 | 3,394,000 |
| 2024-08-20 | 5.630 | 5.740 | 5.510 | 5.550 | 5.409 | 4,535,000 |
| 2024-08-19 | 5.630 | 5.760 | 5.550 | 5.680 | 5.536 | 5,315,900 |
| 2024-08-16 | 5.520 | 5.660 | 5.480 | 5.600 | 5.458 | 4,616,850 |
| 2024-08-15 | 5.450 | 5.550 | 5.380 | 5.510 | 5.370 | 2,490,400 |
| 2024-08-14 | 5.490 | 5.520 | 5.440 | 5.450 | 5.312 | 2,040,500 |
| 2024-08-13 | 5.440 | 5.500 | 5.350 | 5.500 | 5.360 | 2,926,003 |
| 2024-08-12 | 5.580 | 5.590 | 5.420 | 5.480 | 5.341 | 2,849,100 |
| 2024-08-09 | 5.610 | 5.670 | 5.530 | 5.530 | 5.390 | 2,583,845 |
| 2024-08-08 | 5.630 | 5.630 | 5.510 | 5.580 | 5.438 | 4,124,600 |
| 2024-08-07 | 5.610 | 5.710 | 5.590 | 5.620 | 5.477 | 3,431,100 |
| 2024-08-06 | 5.460 | 5.640 | 5.460 | 5.610 | 5.468 | 3,895,300 |
| 2024-08-05 | 5.590 | 5.680 | 5.440 | 5.460 | 5.321 | 4,259,800 |
| 2024-08-02 | 5.660 | 5.750 | 5.590 | 5.600 | 5.458 | 4,500,600 |
| 2024-08-01 | 5.720 | 5.870 | 5.710 | 5.750 | 5.604 | 5,550,500 |
| 2024-07-31 | 5.590 | 5.750 | 5.570 | 5.740 | 5.594 | 6,246,200 |
| 2024-07-30 | 5.680 | 5.680 | 5.530 | 5.620 | 5.477 | 5,044,800 |
| 2024-07-29 | 5.650 | 5.700 | 5.570 | 5.650 | 5.507 | 6,132,245 |
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.