Jiangxi Huawu Brake Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.540 | 8.610 | 8.240 | 8.290 | 8.290 | 7,726,500 |
| 2026-10-20 | 8.470 | 8.590 | 8.380 | 8.550 | 8.550 | 5,857,000 |
| 2026-10-19 | 8.590 | 8.680 | 8.210 | 8.490 | 8.490 | 7,327,680 |
| 2026-10-16 | 8.500 | 8.920 | 8.490 | 8.590 | 8.590 | 10,639,300 |
| 2026-10-15 | 8.490 | 8.790 | 8.350 | 8.400 | 8.400 | 8,517,100 |
| 2026-10-14 | 8.780 | 8.870 | 8.600 | 8.600 | 8.600 | 5,228,801 |
| 2026-10-13 | 8.620 | 8.900 | 8.460 | 8.810 | 8.810 | 7,190,500 |
| 2026-10-12 | 9.010 | 9.070 | 8.730 | 8.770 | 8.770 | 7,054,400 |
| 2026-10-09 | 9.050 | 9.090 | 8.500 | 9.040 | 9.040 | 13,845,597 |
| 2026-10-08 | 8.920 | 9.020 | 8.850 | 8.970 | 8.970 | 7,290,400 |
| 2026-09-30 | 8.940 | 9.000 | 8.850 | 8.880 | 8.880 | 5,965,779 |
| 2026-09-29 | 8.780 | 9.060 | 8.710 | 8.920 | 8.920 | 9,614,600 |
| 2026-09-28 | 9.080 | 9.080 | 8.740 | 8.780 | 8.780 | 8,820,285 |
| 2026-09-24 | 8.960 | 9.180 | 8.960 | 9.040 | 8.916 | 9,699,109 |
| 2026-09-23 | 9.090 | 9.090 | 8.870 | 8.970 | 8.847 | 8,317,000 |
| 2026-09-22 | 9.310 | 9.310 | 8.920 | 9.010 | 8.887 | 14,527,200 |
| 2026-09-21 | 9.140 | 9.380 | 9.050 | 9.310 | 9.183 | 13,135,006 |
| 2026-09-18 | 9.000 | 9.230 | 8.920 | 9.180 | 9.055 | 13,730,900 |
| 2026-09-17 | 8.850 | 9.050 | 8.700 | 9.010 | 8.887 | 13,645,000 |
| 2026-09-16 | 8.670 | 8.900 | 8.600 | 8.890 | 8.769 | 11,231,900 |
| 2026-09-15 | 8.710 | 8.750 | 8.550 | 8.710 | 8.591 | 8,000,300 |
| 2026-09-14 | 8.660 | 8.760 | 8.560 | 8.700 | 8.581 | 7,568,400 |
| 2026-09-11 | 8.570 | 8.790 | 8.500 | 8.730 | 8.611 | 9,548,911 |
| 2026-09-10 | 8.600 | 8.700 | 8.490 | 8.650 | 8.532 | 6,729,803 |
| 2026-09-09 | 8.600 | 8.740 | 8.570 | 8.620 | 8.502 | 5,143,600 |
| 2026-09-08 | 8.620 | 8.660 | 8.560 | 8.610 | 8.492 | 4,657,800 |
| 2026-09-07 | 8.740 | 8.740 | 8.550 | 8.580 | 8.463 | 6,535,000 |
| 2026-09-04 | 8.700 | 8.850 | 8.620 | 8.680 | 8.561 | 8,539,500 |
| 2026-09-03 | 8.880 | 8.880 | 8.620 | 8.640 | 8.522 | 8,221,692 |
| 2026-09-02 | 8.580 | 8.790 | 8.490 | 8.730 | 8.611 | 11,956,800 |
| 2026-09-01 | 8.550 | 8.630 | 8.460 | 8.590 | 8.473 | 8,758,534 |
| 2026-08-31 | 8.350 | 8.740 | 8.300 | 8.570 | 8.453 | 14,872,240 |
| 2026-08-28 | 8.150 | 8.350 | 8.110 | 8.320 | 8.206 | 4,982,074 |
| 2026-08-27 | 8.130 | 8.200 | 8.050 | 8.150 | 8.039 | 3,716,700 |
| 2026-08-26 | 8.150 | 8.240 | 8.060 | 8.100 | 7.989 | 3,743,900 |
| 2026-08-25 | 7.940 | 8.200 | 7.850 | 8.160 | 8.049 | 5,651,100 |
| 2026-08-24 | 7.990 | 8.040 | 7.800 | 7.920 | 7.812 | 3,767,000 |
| 2026-08-21 | 7.910 | 8.030 | 7.750 | 7.990 | 7.881 | 3,936,778 |
| 2026-08-20 | 7.970 | 8.000 | 7.810 | 7.910 | 7.802 | 4,436,300 |
| 2026-08-19 | 8.200 | 8.200 | 7.810 | 7.830 | 7.723 | 7,209,000 |
| 2026-08-18 | 8.330 | 8.340 | 8.110 | 8.210 | 8.098 | 6,263,900 |
| 2026-08-17 | 8.200 | 8.380 | 8.200 | 8.340 | 8.226 | 5,426,100 |
| 2026-08-14 | 8.160 | 8.290 | 8.160 | 8.250 | 8.137 | 4,297,000 |
| 2026-08-13 | 8.370 | 8.410 | 8.180 | 8.190 | 8.078 | 6,580,400 |
| 2026-08-12 | 8.350 | 8.430 | 8.320 | 8.380 | 8.266 | 5,483,202 |
| 2026-08-11 | 8.390 | 8.490 | 8.170 | 8.400 | 8.285 | 7,638,800 |
| 2026-08-10 | 8.410 | 8.470 | 8.250 | 8.370 | 8.256 | 7,789,800 |
| 2026-08-07 | 8.520 | 8.580 | 8.350 | 8.390 | 8.275 | 8,161,900 |
| 2026-08-06 | 8.430 | 8.590 | 8.370 | 8.550 | 8.433 | 6,594,400 |
| 2026-08-05 | 8.370 | 8.620 | 8.310 | 8.480 | 8.364 | 6,431,500 |
| 2026-08-04 | 8.290 | 8.520 | 8.210 | 8.370 | 8.256 | 6,447,100 |
| 2026-08-03 | 8.160 | 8.290 | 8.130 | 8.270 | 8.157 | 4,015,100 |
| 2026-07-31 | 7.980 | 8.260 | 7.980 | 8.160 | 8.049 | 7,365,434 |
| 2026-07-30 | 8.090 | 8.140 | 7.810 | 7.860 | 7.753 | 5,417,100 |
| 2026-07-29 | 7.960 | 8.170 | 7.930 | 8.090 | 7.979 | 6,590,634 |
| 2026-07-28 | 7.730 | 8.150 | 7.730 | 8.000 | 7.891 | 8,655,831 |
| 2026-07-27 | 7.420 | 7.890 | 7.400 | 7.790 | 7.684 | 6,829,000 |
| 2026-07-24 | 7.610 | 7.750 | 7.470 | 7.470 | 7.368 | 5,655,271 |
| 2026-07-23 | 7.340 | 7.640 | 7.320 | 7.610 | 7.506 | 6,808,299 |
| 2026-07-22 | 7.570 | 7.660 | 7.360 | 7.420 | 7.319 | 8,795,700 |
Page 1 of 21 · 1,217 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.