Jiangxi Huawu Brake Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7.560 | 7.560 | 6.930 | 7.420 | 7.319 | 10,844,300 |
| 2026-07-20 | 8.100 | 8.120 | 7.330 | 7.460 | 7.358 | 10,420,500 |
| 2026-07-17 | 8.600 | 8.640 | 7.970 | 7.980 | 7.871 | 8,823,186 |
| 2026-07-16 | 8.660 | 8.850 | 8.540 | 8.580 | 8.463 | 6,846,499 |
| 2026-07-15 | 8.690 | 8.910 | 8.650 | 8.730 | 8.611 | 8,555,021 |
| 2026-07-14 | 8.400 | 8.790 | 8.180 | 8.770 | 8.650 | 11,253,847 |
| 2026-07-13 | 9.080 | 9.080 | 8.270 | 8.480 | 8.364 | 16,343,400 |
| 2026-07-10 | 8.700 | 9.380 | 8.630 | 9.120 | 8.995 | 17,048,858 |
| 2026-07-09 | 8.530 | 8.810 | 8.330 | 8.740 | 8.621 | 10,169,500 |
| 2026-07-08 | 8.760 | 8.780 | 8.410 | 8.530 | 8.413 | 8,631,223 |
| 2026-07-07 | 8.950 | 9.090 | 8.680 | 8.760 | 8.640 | 11,185,202 |
| 2026-07-06 | 9.120 | 9.300 | 8.850 | 8.870 | 8.749 | 12,917,388 |
| 2026-07-03 | 8.750 | 9.290 | 8.670 | 9.210 | 9.084 | 15,158,996 |
| 2026-07-02 | 8.720 | 9.000 | 8.630 | 8.670 | 8.552 | 9,951,300 |
| 2026-07-01 | 8.600 | 8.820 | 8.530 | 8.750 | 8.630 | 8,577,300 |
| 2026-06-30 | 8.290 | 8.660 | 8.290 | 8.620 | 8.502 | 9,669,903 |
| 2026-06-29 | 8.700 | 8.880 | 8.270 | 8.380 | 8.266 | 12,556,300 |
| 2026-06-26 | 8.470 | 8.900 | 8.330 | 8.810 | 8.690 | 13,582,600 |
| 2026-06-25 | 8.800 | 8.910 | 8.520 | 8.550 | 8.433 | 9,515,000 |
| 2026-06-24 | 9.060 | 9.080 | 8.600 | 8.890 | 8.769 | 12,344,200 |
| 2026-06-23 | 9.290 | 9.800 | 8.980 | 9.050 | 8.926 | 15,465,700 |
| 2026-06-22 | 8.800 | 9.400 | 8.560 | 9.390 | 9.262 | 20,176,993 |
| 2026-06-18 | 8.750 | 8.960 | 8.630 | 8.870 | 8.749 | 7,971,500 |
| 2026-06-17 | 8.960 | 9.010 | 8.760 | 8.810 | 8.690 | 8,900,500 |
| 2026-06-16 | 8.880 | 9.040 | 8.750 | 9.010 | 8.887 | 9,549,600 |
| 2026-06-15 | 8.900 | 8.950 | 8.720 | 8.870 | 8.749 | 8,664,100 |
| 2026-06-12 | 8.750 | 9.180 | 8.690 | 8.770 | 8.650 | 13,249,610 |
| 2026-06-11 | 8.670 | 8.700 | 8.350 | 8.670 | 8.552 | 8,499,000 |
| 2026-06-10 | 8.990 | 8.990 | 8.510 | 8.660 | 8.542 | 10,721,806 |
| 2026-06-09 | 9.080 | 9.190 | 8.930 | 9.000 | 8.877 | 8,391,200 |
| 2026-06-08 | 8.950 | 9.200 | 8.850 | 9.030 | 8.907 | 11,041,200 |
| 2026-06-05 | 9.200 | 9.430 | 8.850 | 9.220 | 9.094 | 14,099,290 |
| 2026-06-04 | 9.000 | 9.310 | 8.960 | 9.230 | 9.104 | 10,453,476 |
| 2026-06-03 | 8.940 | 9.270 | 8.900 | 9.080 | 8.956 | 11,345,500 |
| 2026-06-02 | 9.080 | 9.120 | 8.680 | 8.970 | 8.847 | 12,037,200 |
| 2026-06-01 | 9.100 | 9.270 | 9.020 | 9.080 | 8.956 | 9,668,000 |
| 2026-05-29 | 9.490 | 9.500 | 9.070 | 9.140 | 9.015 | 11,269,050 |
| 2026-05-28 | 9.300 | 9.610 | 9.260 | 9.500 | 9.370 | 13,705,250 |
| 2026-05-27 | 9.520 | 9.580 | 9.170 | 9.260 | 9.133 | 12,742,000 |
| 2026-05-26 | 9.860 | 9.950 | 9.360 | 9.540 | 9.410 | 13,144,400 |
| 2026-05-25 | 10.340 | 10.340 | 9.830 | 9.940 | 9.804 | 11,030,200 |
| 2026-05-22 | 10.090 | 10.250 | 9.820 | 10.180 | 10.041 | 11,345,500 |
| 2026-05-21 | 10.490 | 10.500 | 9.960 | 9.980 | 9.844 | 13,815,300 |
| 2026-05-20 | 10.500 | 10.600 | 10.270 | 10.350 | 10.209 | 12,608,303 |
| 2026-05-19 | 10.880 | 10.880 | 10.410 | 10.660 | 10.514 | 13,285,950 |
| 2026-05-18 | 10.800 | 10.970 | 10.640 | 10.710 | 10.564 | 17,629,986 |
| 2026-05-15 | 10.830 | 11.080 | 10.800 | 10.930 | 10.781 | 19,033,600 |
| 2026-05-14 | 10.990 | 11.050 | 10.780 | 10.820 | 10.672 | 19,810,000 |
| 2026-05-13 | 11.170 | 11.220 | 10.830 | 11.020 | 10.869 | 26,094,300 |
| 2026-05-12 | 11.060 | 11.550 | 10.950 | 11.160 | 11.008 | 35,669,400 |
| 2026-05-11 | 11.270 | 11.970 | 11.020 | 11.170 | 11.017 | 49,927,788 |
| 2026-05-08 | 10.040 | 11.470 | 9.990 | 11.050 | 10.899 | 50,548,838 |
| 2026-05-07 | 9.920 | 10.080 | 9.900 | 9.980 | 9.844 | 8,267,406 |
| 2026-05-06 | 9.950 | 10.020 | 9.880 | 9.930 | 9.794 | 11,538,300 |
| 2026-04-30 | 9.600 | 9.900 | 9.560 | 9.840 | 9.706 | 12,087,700 |
| 2026-04-29 | 9.240 | 9.750 | 9.240 | 9.650 | 9.518 | 13,374,300 |
| 2026-04-28 | 9.500 | 9.560 | 9.210 | 9.280 | 9.153 | 6,950,200 |
| 2026-04-27 | 9.400 | 9.580 | 9.160 | 9.560 | 9.429 | 7,729,550 |
| 2026-04-24 | 9.470 | 9.470 | 9.250 | 9.380 | 9.252 | 7,466,600 |
| 2026-04-23 | 9.660 | 9.720 | 9.460 | 9.490 | 9.360 | 6,788,400 |
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.