Huizhou Speed Wireless Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.700	15.860	13.980	15.770	15.770	25,577,489
2026-10-22	15.220	16.100	14.980	14.990	14.990	21,295,653
2026-10-21	15.010	15.480	14.920	15.210	15.210	13,136,778
2026-10-20	14.380	15.260	14.320	14.990	14.990	16,257,129
2026-10-19	14.320	14.650	14.020	14.480	14.480	12,338,188
2026-10-16	14.800	15.050	14.390	14.500	14.500	15,001,623
2026-10-15	14.630	15.030	14.430	14.520	14.520	15,354,357
2026-10-14	15.500	15.560	15.130	15.140	15.140	13,933,448
2026-10-13	15.600	15.770	14.810	15.570	15.570	26,543,619
2026-10-12	15.340	16.270	14.940	16.000	16.000	27,735,213
2026-10-09	15.500	15.540	14.580	15.400	15.400	19,220,955
2026-10-08	16.080	16.420	15.460	15.610	15.610	15,529,841
2026-09-30	16.560	16.680	15.880	15.960	15.960	16,024,921
2026-09-29	16.330	16.720	16.100	16.450	16.450	16,138,257
2026-09-28	17.800	17.800	16.130	16.330	16.330	28,013,217
2026-09-24	18.580	18.750	17.700	17.730	17.730	20,598,057
2026-09-23	18.830	18.990	18.460	18.570	18.570	16,750,740
2026-09-22	19.550	19.580	18.740	18.820	18.820	27,151,242
2026-09-21	18.520	19.650	18.430	19.260	19.260	45,651,398
2026-09-18	17.500	18.700	17.310	18.440	18.440	40,119,285
2026-09-17	17.460	17.700	17.160	17.290	17.290	14,273,405
2026-09-16	17.180	17.770	17.010	17.640	17.640	18,126,268
2026-09-15	17.350	17.600	17.130	17.170	17.170	13,124,378
2026-09-14	17.220	17.680	16.860	17.400	17.400	13,732,838
2026-09-11	17.300	17.750	16.850	17.460	17.460	20,233,107
2026-09-10	17.700	17.800	17.360	17.480	17.480	16,310,324
2026-09-09	18.340	18.500	17.840	17.910	17.910	23,623,488
2026-09-08	18.560	19.060	18.220	18.340	18.340	37,939,367
2026-09-07	17.860	18.380	17.700	18.270	18.270	28,488,867
2026-09-04	18.900	18.990	17.640	17.840	17.840	44,545,227
2026-09-03	17.780	19.380	17.780	18.950	18.950	52,060,902
2026-09-02	17.570	17.870	17.510	17.690	17.690	14,032,505
2026-09-01	18.110	18.350	17.430	17.900	17.900	25,948,566
2026-08-31	17.270	18.030	17.270	18.020	18.020	15,519,976
2026-08-28	18.000	18.250	17.600	17.610	17.610	14,720,008
2026-08-27	17.450	18.060	17.330	17.990	17.990	17,443,268
2026-08-26	17.780	17.880	17.010	17.320	17.320	13,783,779
2026-08-25	16.820	17.920	16.620	17.660	17.660	18,413,867
2026-08-24	17.530	17.610	16.670	17.050	17.050	16,020,464
2026-08-21	17.140	17.890	17.040	17.620	17.620	14,975,260
2026-08-20	17.560	17.840	17.280	17.390	17.390	15,767,389
2026-08-19	18.500	18.510	17.240	17.330	17.330	26,073,055
2026-08-18	19.300	19.420	18.640	18.890	18.890	25,895,805
2026-08-17	19.000	19.420	18.550	19.420	19.420	36,878,988
2026-08-14	18.410	19.140	18.150	19.050	19.050	42,178,629
2026-08-13	18.800	18.910	18.010	18.010	18.010	30,897,596
2026-08-12	18.230	18.560	18.090	18.400	18.400	15,824,196
2026-08-11	18.160	18.630	18.040	18.260	18.260	18,827,389
2026-08-10	18.980	19.050	18.160	18.440	18.440	28,749,594
2026-08-07	19.080	19.230	18.300	18.980	18.980	46,830,680
2026-08-06	17.750	19.270	17.510	19.200	19.200	47,771,016
2026-08-05	16.960	17.990	16.950	17.830	17.830	21,903,809
2026-08-04	16.340	17.300	16.260	17.100	17.100	21,501,811
2026-08-03	15.770	16.330	15.650	16.230	16.230	17,679,668
2026-07-31	16.100	16.560	15.790	15.800	15.800	21,328,312
2026-07-30	16.380	16.470	15.240	15.340	15.340	19,804,012
2026-07-29	16.490	16.670	15.850	16.460	16.460	20,105,492
2026-07-28	16.950	17.320	16.450	16.550	16.550	19,047,615
2026-07-27	16.860	17.390	16.660	17.300	17.300	15,935,122
2026-07-24	17.350	17.570	16.740	16.880	16.880	14,579,669

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-16	0.0230 CNY
2021-05-18	0.0200 CNY
2020-05-14	0.0400 CNY
2019-05-29	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.