Jiangxi Huawu Brake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9.580	9.690	9.520	9.630	9.498	5,492,800
2026-04-21	9.850	9.850	9.580	9.650	9.518	6,309,950
2026-04-20	9.720	9.870	9.630	9.810	9.676	6,828,450
2026-04-17	9.630	9.740	9.510	9.650	9.518	7,305,700
2026-04-16	9.660	9.700	9.510	9.670	9.538	7,410,610
2026-04-15	9.750	9.750	9.600	9.670	9.538	6,940,900
2026-04-14	9.760	9.760	9.520	9.650	9.518	7,912,300
2026-04-13	9.750	9.870	9.550	9.660	9.528	8,912,900
2026-04-10	9.650	10.000	9.620	9.790	9.656	12,060,900
2026-04-09	9.450	9.640	9.400	9.620	9.489	8,956,100
2026-04-08	9.400	9.600	9.400	9.600	9.469	5,897,188
2026-04-07	9.080	9.280	9.080	9.220	9.094	5,973,603
2026-04-03	9.300	9.320	9.020	9.040	8.916	7,169,100
2026-04-02	9.530	9.530	9.220	9.280	9.153	6,169,200
2026-04-01	9.630	9.660	9.430	9.520	9.390	5,249,000
2026-03-31	9.550	9.750	9.440	9.440	9.311	7,269,600
2026-03-30	9.330	9.570	9.280	9.540	9.410	5,299,690
2026-03-27	9.240	9.560	9.170	9.540	9.410	5,102,891
2026-03-26	9.660	9.700	9.350	9.410	9.281	6,707,900
2026-03-25	9.490	9.700	9.480	9.650	9.518	7,837,200
2026-03-24	9.400	9.580	9.220	9.580	9.449	10,065,500
2026-03-23	9.380	9.600	9.080	9.150	9.025	12,550,600
2026-03-20	10.090	10.090	9.580	9.590	9.459	9,057,414
2026-03-19	10.180	10.250	9.920	9.990	9.854	8,972,100
2026-03-18	10.260	10.360	10.120	10.330	10.189	6,758,000
2026-03-17	10.510	10.570	10.190	10.210	10.071	8,566,300
2026-03-16	10.360	10.540	10.140	10.490	10.347	11,634,430
2026-03-13	10.540	10.580	10.340	10.390	10.248	8,770,460
2026-03-12	10.850	10.880	10.410	10.510	10.366	14,222,300
2026-03-11	11.100	11.150	10.780	10.850	10.702	11,737,100
2026-03-10	11.090	11.240	11.010	11.090	10.938	10,805,160
2026-03-09	10.700	11.040	10.630	10.990	10.840	15,333,950
2026-03-06	10.600	10.950	10.570	10.860	10.712	11,032,193
2026-03-05	10.610	10.730	10.510	10.700	10.554	14,634,003
2026-03-04	10.170	10.500	10.100	10.440	10.297	13,079,700
2026-03-03	11.150	11.150	10.330	10.330	10.189	25,110,250
2026-03-02	11.140	11.460	11.070	11.220	11.067	25,689,300
2026-02-27	11.090	11.220	11.050	11.200	11.047	13,768,900
2026-02-26	11.110	11.230	11.060	11.150	10.998	13,917,720
2026-02-25	11.250	11.250	11.060	11.150	10.998	21,081,070
2026-02-24	11.030	11.440	10.850	11.250	11.096	31,693,012
2026-02-13	10.670	10.890	10.660	10.800	10.652	10,874,400
2026-02-12	10.690	10.810	10.540	10.660	10.514	9,429,900
2026-02-11	10.820	10.880	10.690	10.690	10.544	9,527,453
2026-02-10	10.970	10.970	10.690	10.840	10.692	13,031,455
2026-02-09	10.920	11.010	10.840	10.970	10.820	17,480,000
2026-02-06	10.650	10.940	10.560	10.790	10.643	15,190,200
2026-02-05	10.850	11.020	10.750	10.750	10.603	17,478,403
2026-02-04	10.650	11.450	10.610	10.980	10.830	33,163,500
2026-02-03	10.440	10.650	10.340	10.640	10.495	15,772,300
2026-02-02	10.230	10.550	10.210	10.310	10.169	14,757,570
2026-01-30	10.280	10.440	10.040	10.230	10.090	18,754,600
2026-01-29	10.370	10.780	10.160	10.400	10.258	30,544,600
2026-01-28	11.180	11.240	10.820	10.860	10.712	20,578,300
2026-01-27	11.260	11.420	10.880	11.200	11.047	20,843,000
2026-01-26	12.000	12.000	11.120	11.300	11.146	34,203,600
2026-01-23	11.630	11.980	11.500	11.980	11.816	33,233,600
2026-01-22	11.300	11.880	11.300	11.700	11.540	29,976,170
2026-01-21	11.320	11.500	11.150	11.240	11.086	23,401,800
2026-01-20	12.010	12.080	11.360	11.470	11.313	38,697,250

← NewerPage 3 of 5 · 243 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.