Jiangxi Huawu Brake Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.000 | 6.140 | 5.850 | 6.060 | 5.906 | 11,188,200 |
| 2025-01-21 | 6.340 | 6.360 | 6.200 | 6.250 | 6.091 | 3,787,600 |
| 2025-01-20 | 6.250 | 6.350 | 6.210 | 6.320 | 6.160 | 4,179,900 |
| 2025-01-17 | 6.240 | 6.290 | 6.200 | 6.230 | 6.072 | 4,297,014 |
| 2025-01-16 | 6.360 | 6.360 | 6.210 | 6.260 | 6.101 | 5,809,600 |
| 2025-01-15 | 6.380 | 6.390 | 6.270 | 6.290 | 6.130 | 3,907,505 |
| 2025-01-14 | 6.090 | 6.360 | 6.050 | 6.360 | 6.199 | 7,421,145 |
| 2025-01-13 | 5.850 | 6.110 | 5.820 | 6.050 | 5.896 | 4,468,100 |
| 2025-01-10 | 6.180 | 6.230 | 5.980 | 6.000 | 5.848 | 4,185,000 |
| 2025-01-09 | 6.070 | 6.230 | 6.070 | 6.180 | 6.023 | 5,135,000 |
| 2025-01-08 | 6.180 | 6.210 | 5.900 | 6.130 | 5.974 | 7,882,500 |
| 2025-01-07 | 6.080 | 6.240 | 6.030 | 6.240 | 6.082 | 6,272,800 |
| 2025-01-06 | 6.060 | 6.210 | 5.870 | 6.090 | 5.935 | 6,066,100 |
| 2025-01-03 | 6.550 | 6.600 | 6.100 | 6.120 | 5.965 | 10,124,492 |
| 2025-01-02 | 6.750 | 6.860 | 6.400 | 6.460 | 6.296 | 11,591,500 |
| 2024-12-31 | 7.130 | 7.160 | 6.790 | 6.790 | 6.618 | 15,727,172 |
| 2024-12-30 | 6.940 | 7.330 | 6.810 | 7.170 | 6.988 | 26,053,980 |
| 2024-12-27 | 6.980 | 7.540 | 6.980 | 7.130 | 6.949 | 34,649,707 |
| 2024-12-26 | 6.520 | 6.680 | 6.490 | 6.590 | 6.423 | 3,312,020 |
| 2024-12-25 | 6.690 | 6.730 | 6.400 | 6.520 | 6.354 | 5,363,827 |
| 2024-12-24 | 6.700 | 6.810 | 6.600 | 6.730 | 6.559 | 4,486,100 |
| 2024-12-23 | 7.020 | 7.030 | 6.580 | 6.600 | 6.432 | 7,692,727 |
| 2024-12-20 | 6.940 | 7.070 | 6.920 | 7.020 | 6.842 | 5,037,430 |
| 2024-12-19 | 6.930 | 6.980 | 6.820 | 6.940 | 6.764 | 4,686,400 |
| 2024-12-18 | 7.040 | 7.100 | 6.880 | 6.950 | 6.774 | 5,795,927 |
| 2024-12-17 | 7.290 | 7.310 | 6.990 | 7.020 | 6.842 | 6,234,400 |
| 2024-12-16 | 7.430 | 7.470 | 7.250 | 7.300 | 7.115 | 5,892,803 |
| 2024-12-13 | 7.530 | 7.560 | 7.360 | 7.400 | 7.212 | 6,717,600 |
| 2024-12-12 | 7.570 | 7.610 | 7.460 | 7.580 | 7.388 | 7,114,600 |
| 2024-12-11 | 7.560 | 7.580 | 7.510 | 7.560 | 7.368 | 6,968,700 |
| 2024-12-10 | 7.760 | 7.760 | 7.540 | 7.560 | 7.368 | 11,699,300 |
| 2024-12-09 | 7.510 | 7.670 | 7.480 | 7.560 | 7.368 | 8,182,200 |
| 2024-12-06 | 7.590 | 7.590 | 7.410 | 7.520 | 7.329 | 8,245,527 |
| 2024-12-05 | 7.430 | 7.600 | 7.420 | 7.560 | 7.368 | 6,915,390 |
| 2024-12-04 | 7.630 | 7.630 | 7.410 | 7.470 | 7.280 | 9,366,000 |
| 2024-12-03 | 7.410 | 7.620 | 7.390 | 7.540 | 7.349 | 10,149,300 |
| 2024-12-02 | 7.240 | 7.490 | 7.240 | 7.410 | 7.222 | 7,117,500 |
| 2024-11-29 | 7.110 | 7.260 | 7.090 | 7.250 | 7.066 | 6,366,006 |
| 2024-11-28 | 7.070 | 7.280 | 7.000 | 7.140 | 6.959 | 6,203,000 |
| 2024-11-27 | 6.940 | 7.050 | 6.710 | 7.050 | 6.871 | 5,276,100 |
| 2024-11-26 | 7.010 | 7.080 | 6.920 | 6.950 | 6.774 | 4,203,539 |
| 2024-11-25 | 6.880 | 7.030 | 6.830 | 7.030 | 6.852 | 5,092,600 |
| 2024-11-22 | 7.210 | 7.210 | 6.880 | 6.880 | 6.705 | 6,333,100 |
| 2024-11-21 | 7.160 | 7.280 | 7.090 | 7.190 | 7.007 | 5,780,100 |
| 2024-11-20 | 6.980 | 7.200 | 6.980 | 7.200 | 7.017 | 7,624,804 |
| 2024-11-19 | 6.860 | 7.030 | 6.830 | 7.030 | 6.852 | 5,297,650 |
| 2024-11-18 | 7.090 | 7.130 | 6.830 | 6.860 | 6.686 | 6,880,700 |
| 2024-11-15 | 7.210 | 7.340 | 7.040 | 7.060 | 6.881 | 5,996,900 |
| 2024-11-14 | 7.560 | 7.560 | 7.260 | 7.290 | 7.105 | 6,951,843 |
| 2024-11-13 | 7.510 | 7.600 | 7.380 | 7.560 | 7.368 | 7,612,696 |
| 2024-11-12 | 7.750 | 7.770 | 7.420 | 7.510 | 7.319 | 12,497,700 |
| 2024-11-11 | 7.650 | 7.750 | 7.580 | 7.750 | 7.553 | 12,076,358 |
| 2024-11-08 | 7.700 | 7.930 | 7.650 | 7.700 | 7.505 | 15,559,300 |
| 2024-11-07 | 7.600 | 7.720 | 7.470 | 7.710 | 7.514 | 18,411,999 |
| 2024-11-06 | 8.000 | 8.070 | 7.710 | 7.750 | 7.553 | 24,957,408 |
| 2024-11-05 | 7.880 | 8.350 | 7.610 | 7.990 | 7.787 | 40,504,497 |
| 2024-11-04 | 7.320 | 7.980 | 7.200 | 7.950 | 7.748 | 32,488,003 |
| 2024-11-01 | 7.080 | 7.860 | 6.980 | 7.350 | 7.163 | 29,247,479 |
| 2024-10-31 | 6.960 | 7.130 | 6.960 | 7.100 | 6.920 | 7,345,002 |
| 2024-10-30 | 6.950 | 7.140 | 6.940 | 7.020 | 6.842 | 7,146,200 |
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.