Jiangxi Huawu Brake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.200	10.390	9.700	9.780	9.646	37,476,855
2025-10-23	9.320	9.370	9.160	9.290	9.163	6,531,500
2025-10-22	9.320	9.470	9.280	9.350	9.222	5,739,902
2025-10-21	9.210	9.380	9.160	9.370	9.242	7,865,500
2025-10-20	9.250	9.310	9.130	9.210	9.084	6,552,180
2025-10-17	9.400	9.450	9.100	9.100	8.976	13,454,722
2025-10-16	9.460	9.950	9.450	9.580	9.449	14,625,422
2025-10-15	9.500	9.530	9.270	9.430	9.301	8,939,602
2025-10-14	9.770	9.770	9.430	9.460	9.331	16,814,000
2025-10-13	9.280	9.790	9.070	9.780	9.646	21,225,000
2025-10-10	9.410	9.630	9.400	9.480	9.350	11,319,800
2025-10-09	9.340	9.480	9.280	9.470	9.341	7,896,600
2025-09-30	9.280	9.390	9.260	9.310	9.183	6,473,000
2025-09-29	9.250	9.330	9.040	9.260	9.133	8,645,300
2025-09-26	9.320	9.530	9.220	9.260	9.133	8,116,000
2025-09-25	9.470	9.550	9.360	9.370	9.242	9,949,203
2025-09-24	9.130	9.470	9.000	9.460	9.331	13,372,800
2025-09-23	9.260	9.420	8.950	9.130	9.005	12,195,703
2025-09-22	9.310	9.360	9.110	9.230	9.104	9,063,503
2025-09-19	9.330	9.530	9.310	9.330	9.203	8,568,400
2025-09-18	9.540	9.620	9.280	9.330	9.203	13,594,000
2025-09-17	9.640	9.650	9.550	9.570	9.439	8,396,300
2025-09-16	9.470	9.640	9.390	9.620	9.489	11,411,900
2025-09-15	9.590	9.610	9.440	9.470	9.341	8,321,900
2025-09-12	9.640	9.690	9.540	9.600	9.469	11,093,200
2025-09-11	9.460	9.650	9.380	9.620	9.489	11,222,950
2025-09-10	9.500	9.660	9.450	9.480	9.350	9,560,950
2025-09-09	9.480	9.500	9.270	9.450	9.321	11,850,297
2025-09-08	9.440	9.530	9.250	9.490	9.360	15,641,950
2025-09-05	9.500	9.600	9.420	9.590	9.459	10,396,550
2025-09-04	9.710	9.790	9.380	9.460	9.331	13,368,047
2025-09-03	10.220	10.280	9.780	9.780	9.646	17,719,300
2025-09-02	10.110	10.300	9.780	10.280	10.140	23,407,650
2025-09-01	10.180	10.200	10.040	10.130	9.992	14,618,100
2025-08-29	10.150	10.280	10.040	10.260	10.120	17,621,211
2025-08-28	10.350	10.520	9.690	10.200	10.061	27,274,111
2025-08-27	10.730	10.920	10.300	10.300	10.159	26,993,000
2025-08-26	11.030	11.030	10.700	10.730	10.583	31,787,795
2025-08-25	11.140	11.270	11.050	11.120	10.968	31,107,338
2025-08-22	11.150	11.180	11.030	11.180	11.027	23,691,156
2025-08-21	11.250	11.300	11.000	11.150	10.998	29,381,362
2025-08-20	10.840	11.370	10.710	11.350	11.195	53,102,111
2025-08-19	10.930	10.930	10.690	10.840	10.692	25,126,750
2025-08-18	10.750	10.960	10.700	10.950	10.800	26,806,717
2025-08-15	10.650	10.710	10.570	10.690	10.544	21,579,817
2025-08-14	11.180	11.180	10.590	10.650	10.504	44,853,300
2025-08-13	11.150	11.390	11.110	11.220	11.067	30,067,755
2025-08-12	11.300	11.370	11.000	11.100	10.948	28,011,000
2025-08-11	11.350	11.400	11.200	11.320	11.165	28,082,000
2025-08-08	11.600	11.680	11.310	11.310	11.155	35,710,200
2025-08-07	11.500	11.980	11.210	11.770	11.609	61,284,442
2025-08-06	11.140	11.800	11.070	11.690	11.530	67,673,892
2025-08-05	10.970	11.330	10.910	11.140	10.988	42,536,879
2025-08-04	10.500	11.130	10.430	10.970	10.820	39,831,150
2025-08-01	11.010	11.030	10.610	10.620	10.475	32,672,500
2025-07-31	10.850	11.120	10.760	11.060	10.909	52,168,342
2025-07-30	10.810	11.010	10.460	10.850	10.702	47,708,103
2025-07-29	11.010	11.130	10.710	10.910	10.761	44,651,200
2025-07-28	10.980	11.170	10.890	11.020	10.869	38,526,500
2025-07-25	11.310	11.390	10.850	10.900	10.751	55,943,317

← NewerPage 5 of 21 · 1,218 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.