Jiangxi Huawu Brake Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	11.040	11.650	10.990	11.480	11.323	77,083,617
2025-07-23	12.490	12.490	11.230	11.230	11.077	126,539,700
2025-07-22	10.810	12.730	10.690	12.730	12.556	89,282,639
2025-07-21	10.600	10.770	10.260	10.610	10.465	68,412,837
2025-07-18	9.990	10.500	9.730	10.220	10.080	68,232,500
2025-07-17	9.650	9.980	9.410	9.910	9.775	45,840,980
2025-07-16	9.900	10.350	9.660	9.740	9.607	54,515,734
2025-07-15	9.800	9.860	9.330	9.480	9.350	35,286,730
2025-07-14	10.000	10.020	9.800	9.880	9.745	31,565,200
2025-07-11	9.420	10.120	9.370	9.990	9.854	59,171,537
2025-07-10	9.460	9.530	9.180	9.350	9.222	30,800,850
2025-07-09	9.730	9.980	9.520	9.550	9.420	35,867,022
2025-07-08	9.770	9.820	9.580	9.740	9.607	28,658,484
2025-07-07	9.570	9.640	9.460	9.580	9.449	22,246,500
2025-07-04	9.830	9.860	9.540	9.580	9.449	38,455,584
2025-07-03	10.200	10.390	9.780	9.840	9.706	61,091,200
2025-07-02	10.050	11.270	9.910	10.330	10.189	87,278,462
2025-07-01	10.300	10.410	9.920	9.970	9.834	69,584,116
2025-06-30	9.560	10.500	9.480	10.360	10.218	84,354,087
2025-06-27	9.490	9.730	9.410	9.470	9.341	44,709,600
2025-06-26	9.330	9.880	9.220	9.630	9.498	67,840,592
2025-06-25	9.120	9.470	9.030	9.320	9.193	50,913,042
2025-06-24	9.130	9.270	8.820	9.120	8.995	48,007,400
2025-06-23	8.980	9.320	8.980	9.300	9.173	37,129,334
2025-06-20	9.200	9.330	8.950	8.980	8.857	44,341,241
2025-06-19	9.850	9.960	9.230	9.480	9.350	73,661,702
2025-06-18	9.520	10.530	9.520	10.200	10.061	93,646,238
2025-06-17	9.850	9.970	9.520	9.630	9.498	63,610,092
2025-06-16	9.850	10.410	9.420	10.060	9.923	82,089,904
2025-06-13	9.500	10.670	9.380	10.060	9.923	105,468,150
2025-06-12	9.500	9.510	9.210	9.290	9.163	57,358,446
2025-06-11	9.120	9.970	8.890	9.730	9.597	89,289,856
2025-06-10	9.200	9.440	9.050	9.300	9.173	70,625,892
2025-06-09	8.920	9.810	8.920	9.550	9.420	95,218,203
2025-06-06	8.750	10.000	8.730	9.040	8.916	104,013,973
2025-06-05	8.300	8.430	8.210	8.350	8.236	24,441,890
2025-06-04	8.430	8.540	8.380	8.410	8.196	22,863,190
2025-06-03	8.440	8.650	8.420	8.470	8.255	32,634,391
2025-05-30	8.440	8.470	8.250	8.340	8.128	21,755,290
2025-05-29	8.370	8.500	8.270	8.480	8.265	26,413,900
2025-05-28	8.520	8.580	8.260	8.290	8.080	34,206,990
2025-05-27	8.630	8.750	8.510	8.590	8.372	31,417,450
2025-05-26	8.410	8.650	8.230	8.630	8.411	37,045,166
2025-05-23	8.630	8.670	8.370	8.380	8.167	47,531,740
2025-05-22	8.600	9.090	8.500	8.730	8.508	75,891,323
2025-05-21	8.580	8.620	8.390	8.440	8.226	38,451,937
2025-05-20	8.950	9.000	8.460	8.560	8.343	70,161,047
2025-05-19	9.590	9.610	8.900	9.030	8.801	63,772,322
2025-05-16	8.900	9.640	8.850	9.320	9.083	81,340,670
2025-05-15	8.950	9.420	8.820	9.320	9.083	89,641,757
2025-05-14	9.590	9.700	8.990	9.100	8.869	94,636,546
2025-05-13	10.300	10.400	9.370	9.420	9.181	123,637,651
2025-05-12	9.110	11.050	8.810	10.690	10.419	159,449,925
2025-05-09	10.580	11.490	9.580	9.750	9.502	176,732,656
2025-05-08	8.920	9.740	8.870	9.740	9.493	109,012,521
2025-05-07	6.840	8.120	6.810	8.120	7.914	73,262,266
2025-05-06	6.620	6.780	6.600	6.770	6.598	5,615,100
2025-04-30	6.500	6.600	6.490	6.550	6.384	4,582,300
2025-04-29	6.230	6.570	6.230	6.510	6.345	7,090,000
2025-04-28	6.380	6.480	6.260	6.340	6.179	5,258,300

← NewerPage 6 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.