Jiangxi Huawu Brake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.660	12.210	11.450	12.100	11.935	38,210,300
2026-01-16	11.500	12.130	11.360	11.750	11.589	38,688,700
2026-01-15	11.740	11.870	11.220	11.410	11.254	35,678,650
2026-01-14	11.970	12.340	11.670	11.900	11.737	51,340,289
2026-01-13	12.820	12.820	11.930	11.950	11.787	67,070,603
2026-01-12	12.740	13.300	12.420	13.160	12.980	84,456,141
2026-01-09	12.250	12.850	12.170	12.340	12.171	77,117,908
2026-01-08	11.380	12.190	11.340	12.010	11.846	65,739,260
2026-01-07	11.710	11.820	11.420	11.490	11.333	51,596,363
2026-01-06	11.870	11.970	11.600	11.920	11.757	52,993,246
2026-01-05	12.180	12.290	11.700	11.980	11.816	54,089,468
2025-12-31	12.400	12.520	12.070	12.120	11.954	68,033,432
2025-12-30	11.680	13.330	11.400	12.770	12.596	105,230,679
2025-12-29	11.720	12.400	11.330	12.050	11.885	98,236,456
2025-12-26	11.510	11.930	11.340	11.560	11.402	72,824,308
2025-12-25	11.100	11.930	11.060	11.700	11.540	87,267,705
2025-12-24	10.650	11.250	10.470	11.170	11.017	54,868,503
2025-12-23	11.020	11.450	10.650	10.760	10.613	49,959,600
2025-12-22	11.200	11.350	10.930	10.960	10.810	43,223,900
2025-12-19	10.650	11.190	10.620	11.190	11.037	49,575,400
2025-12-18	10.630	10.950	10.500	10.680	10.534	31,347,900
2025-12-17	10.830	10.960	10.390	10.730	10.583	36,081,500
2025-12-16	10.960	11.110	10.580	11.050	10.899	45,353,900
2025-12-15	10.750	11.280	10.630	11.030	10.879	55,508,680
2025-12-12	10.300	11.160	10.180	10.890	10.741	64,468,303
2025-12-11	10.690	10.750	10.320	10.330	10.189	35,441,390
2025-12-10	10.720	10.980	10.470	10.640	10.495	60,610,369
2025-12-09	10.850	11.450	10.800	10.900	10.751	79,310,212
2025-12-08	11.030	11.400	10.960	11.110	10.958	103,574,711
2025-12-05	11.610	11.800	10.730	10.970	10.820	133,269,025
2025-12-04	9.400	11.240	9.400	11.240	11.086	108,796,197
2025-12-03	9.650	9.660	9.170	9.370	9.242	21,212,850
2025-12-02	9.310	9.640	9.210	9.560	9.429	23,009,570
2025-12-01	9.310	9.490	9.280	9.340	9.212	10,603,000
2025-11-28	9.090	9.280	9.040	9.280	9.153	7,975,225
2025-11-27	9.100	9.180	9.030	9.080	8.956	7,379,394
2025-11-26	9.500	9.570	9.080	9.080	8.956	15,898,070
2025-11-25	9.560	9.650	9.440	9.520	9.390	11,183,409
2025-11-24	9.240	9.580	9.220	9.550	9.420	14,181,500
2025-11-21	9.400	9.700	9.110	9.200	9.074	16,158,194
2025-11-20	9.640	9.740	9.450	9.460	9.331	13,413,200
2025-11-19	9.590	9.830	9.380	9.680	9.548	18,174,400
2025-11-18	9.770	9.780	9.560	9.590	9.459	11,490,802
2025-11-17	9.680	9.890	9.680	9.860	9.725	18,931,300
2025-11-14	9.450	9.640	9.370	9.560	9.429	7,972,200
2025-11-13	9.480	9.580	9.410	9.500	9.370	6,145,400
2025-11-12	9.660	9.680	9.410	9.500	9.370	8,931,700
2025-11-11	9.750	9.790	9.660	9.690	9.558	6,262,300
2025-11-10	9.710	9.750	9.630	9.730	9.597	6,418,200
2025-11-07	9.800	9.800	9.700	9.700	9.567	7,231,800
2025-11-06	9.800	9.880	9.710	9.840	9.706	9,622,200
2025-11-05	9.660	9.840	9.640	9.800	9.666	6,785,600
2025-11-04	9.850	9.860	9.640	9.760	9.627	6,934,500
2025-11-03	9.790	9.850	9.700	9.850	9.715	9,368,500
2025-10-31	9.680	9.870	9.680	9.800	9.666	9,909,500
2025-10-30	9.840	9.850	9.690	9.710	9.577	11,849,090
2025-10-29	9.940	9.970	9.800	9.910	9.775	15,535,669
2025-10-28	9.870	10.120	9.810	10.020	9.883	21,617,392
2025-10-27	9.890	9.960	9.710	9.900	9.765	23,683,700
2025-10-24	10.200	10.390	9.700	9.780	9.646	37,476,855

← NewerPage 4 of 21 · 1,212 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.