Huizhou Speed Wireless Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 9.430 | 9.860 | 9.340 | 9.810 | 9.810 | 48,550,499 |
| 2024-07-29 | 9.770 | 10.050 | 9.460 | 9.610 | 9.610 | 54,170,001 |
| 2024-07-26 | 9.360 | 9.860 | 9.250 | 9.790 | 9.790 | 62,028,476 |
| 2024-07-25 | 9.060 | 9.510 | 8.960 | 9.450 | 9.450 | 53,176,059 |
| 2024-07-24 | 8.800 | 9.500 | 8.800 | 9.260 | 9.260 | 58,049,911 |
| 2024-07-23 | 8.880 | 9.270 | 8.760 | 8.980 | 8.980 | 47,869,013 |
| 2024-07-22 | 8.760 | 8.940 | 8.680 | 8.910 | 8.910 | 25,658,315 |
| 2024-07-19 | 8.720 | 8.980 | 8.600 | 8.850 | 8.850 | 33,187,879 |
| 2024-07-18 | 8.580 | 8.990 | 8.300 | 8.770 | 8.770 | 49,106,960 |
| 2024-07-17 | 9.540 | 9.560 | 8.910 | 8.910 | 8.910 | 67,440,007 |
| 2024-07-16 | 9.020 | 10.440 | 9.000 | 9.710 | 9.710 | 98,344,338 |
| 2024-07-15 | 9.100 | 9.220 | 8.800 | 8.900 | 8.900 | 35,827,232 |
| 2024-07-12 | 8.880 | 9.380 | 8.740 | 9.130 | 9.130 | 56,150,627 |
| 2024-07-11 | 8.870 | 8.940 | 8.680 | 8.840 | 8.840 | 37,499,194 |
| 2024-07-10 | 8.680 | 9.140 | 8.660 | 8.730 | 8.730 | 54,058,834 |
| 2024-07-09 | 7.840 | 8.490 | 7.750 | 8.480 | 8.480 | 36,776,408 |
| 2024-07-08 | 8.420 | 8.500 | 7.900 | 7.950 | 7.950 | 30,381,571 |
| 2024-07-05 | 8.680 | 8.780 | 8.270 | 8.500 | 8.500 | 40,335,800 |
| 2024-07-04 | 8.400 | 9.500 | 8.350 | 8.850 | 8.850 | 60,336,947 |
| 2024-07-03 | 8.250 | 8.700 | 8.020 | 8.500 | 8.500 | 31,752,404 |
| 2024-07-02 | 8.200 | 8.350 | 8.160 | 8.220 | 8.220 | 12,963,600 |
| 2024-07-01 | 8.400 | 8.500 | 8.020 | 8.210 | 8.210 | 20,260,290 |
| 2024-06-28 | 8.110 | 8.570 | 8.020 | 8.380 | 8.380 | 24,157,162 |
| 2024-06-27 | 8.240 | 8.460 | 8.080 | 8.080 | 8.080 | 15,373,194 |
| 2024-06-26 | 8.000 | 8.370 | 7.830 | 8.330 | 8.330 | 15,027,376 |
| 2024-06-25 | 8.280 | 8.380 | 7.900 | 8.010 | 8.010 | 17,096,838 |
| 2024-06-24 | 8.550 | 8.620 | 8.210 | 8.260 | 8.260 | 24,009,500 |
| 2024-06-21 | 8.510 | 8.880 | 8.180 | 8.770 | 8.770 | 30,845,030 |
| 2024-06-20 | 8.760 | 8.850 | 8.410 | 8.450 | 8.450 | 16,952,600 |
| 2024-06-19 | 8.840 | 8.990 | 8.740 | 8.760 | 8.760 | 20,264,445 |
| 2024-06-18 | 8.390 | 8.900 | 8.350 | 8.810 | 8.810 | 25,447,012 |
| 2024-06-17 | 8.260 | 8.560 | 8.220 | 8.400 | 8.400 | 15,288,905 |
| 2024-06-14 | 8.230 | 8.350 | 8.100 | 8.310 | 8.310 | 11,623,312 |
| 2024-06-13 | 8.330 | 8.440 | 8.220 | 8.250 | 8.250 | 13,720,997 |
| 2024-06-12 | 8.160 | 8.400 | 8.160 | 8.290 | 8.290 | 16,029,765 |
| 2024-06-11 | 7.910 | 8.170 | 7.660 | 8.150 | 8.150 | 14,869,692 |
| 2024-06-07 | 7.910 | 8.110 | 7.810 | 7.950 | 7.950 | 15,729,339 |
| 2024-06-06 | 8.390 | 8.400 | 7.800 | 7.860 | 7.860 | 24,874,500 |
| 2024-06-05 | 8.500 | 8.680 | 8.270 | 8.270 | 8.270 | 18,579,960 |
| 2024-06-04 | 8.780 | 8.800 | 8.310 | 8.450 | 8.450 | 28,958,772 |
| 2024-06-03 | 8.990 | 9.280 | 8.660 | 8.900 | 8.900 | 34,900,555 |
| 2024-05-31 | 8.520 | 8.940 | 8.490 | 8.880 | 8.880 | 26,652,415 |
| 2024-05-30 | 8.330 | 8.690 | 8.200 | 8.530 | 8.530 | 20,313,500 |
| 2024-05-29 | 8.740 | 8.950 | 8.390 | 8.420 | 8.420 | 20,863,100 |
| 2024-05-28 | 8.640 | 8.760 | 8.420 | 8.510 | 8.510 | 12,589,000 |
| 2024-05-27 | 8.730 | 8.830 | 8.330 | 8.640 | 8.640 | 17,827,223 |
| 2024-05-24 | 8.930 | 9.020 | 8.690 | 8.730 | 8.730 | 19,347,439 |
| 2024-05-23 | 9.230 | 9.270 | 8.930 | 8.980 | 8.980 | 20,745,000 |
| 2024-05-22 | 9.190 | 9.390 | 9.050 | 9.230 | 9.230 | 19,929,601 |
| 2024-05-21 | 9.100 | 9.330 | 8.980 | 9.190 | 9.190 | 21,543,812 |
| 2024-05-20 | 9.220 | 9.250 | 9.000 | 9.150 | 9.150 | 19,933,244 |
| 2024-05-17 | 9.020 | 9.240 | 8.860 | 9.220 | 9.220 | 24,851,810 |
| 2024-05-16 | 8.950 | 9.180 | 8.920 | 9.020 | 9.020 | 22,998,317 |
| 2024-05-15 | 8.920 | 9.050 | 8.680 | 8.790 | 8.790 | 19,229,720 |
| 2024-05-14 | 8.970 | 9.200 | 8.860 | 8.920 | 8.920 | 23,411,520 |
| 2024-05-13 | 9.260 | 9.270 | 8.800 | 8.840 | 8.840 | 36,097,207 |
| 2024-05-10 | 9.680 | 9.950 | 9.350 | 9.410 | 9.410 | 37,803,574 |
| 2024-05-09 | 9.770 | 9.880 | 9.600 | 9.740 | 9.740 | 48,003,457 |
| 2024-05-08 | 9.500 | 10.450 | 9.300 | 9.960 | 9.960 | 71,165,937 |
| 2024-05-07 | 9.300 | 9.690 | 9.220 | 9.500 | 9.500 | 41,328,929 |
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.