Huizhou Speed Wireless Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 9.370 | 9.520 | 9.240 | 9.290 | 9.290 | 26,357,277 |
| 2024-04-30 | 9.510 | 9.760 | 9.140 | 9.240 | 9.240 | 32,527,977 |
| 2024-04-29 | 9.340 | 9.530 | 9.230 | 9.480 | 9.480 | 39,596,312 |
| 2024-04-26 | 8.870 | 9.420 | 8.810 | 9.210 | 9.210 | 40,915,025 |
| 2024-04-25 | 8.800 | 9.150 | 8.730 | 8.800 | 8.800 | 34,999,822 |
| 2024-04-24 | 8.160 | 8.990 | 8.160 | 8.950 | 8.950 | 41,234,068 |
| 2024-04-23 | 8.280 | 8.420 | 8.200 | 8.240 | 8.240 | 22,587,380 |
| 2024-04-22 | 8.400 | 8.480 | 8.000 | 8.220 | 8.220 | 28,492,372 |
| 2024-04-19 | 8.900 | 8.970 | 8.440 | 8.550 | 8.550 | 41,553,555 |
| 2024-04-18 | 8.630 | 9.300 | 8.430 | 8.930 | 8.930 | 55,942,017 |
| 2024-04-17 | 7.790 | 8.900 | 7.780 | 8.680 | 8.680 | 56,517,112 |
| 2024-04-16 | 8.600 | 8.730 | 7.480 | 7.520 | 7.520 | 51,142,627 |
| 2024-04-15 | 9.600 | 9.680 | 8.480 | 8.750 | 8.750 | 55,609,808 |
| 2024-04-12 | 9.680 | 9.920 | 9.440 | 9.590 | 9.590 | 42,000,964 |
| 2024-04-11 | 9.800 | 10.190 | 9.580 | 9.670 | 9.670 | 43,162,039 |
| 2024-04-10 | 10.420 | 10.440 | 9.880 | 10.000 | 10.000 | 47,749,198 |
| 2024-04-09 | 10.770 | 11.080 | 10.300 | 10.640 | 10.640 | 55,722,760 |
| 2024-04-08 | 11.090 | 11.390 | 10.670 | 10.760 | 10.760 | 64,085,923 |
| 2024-04-03 | 11.800 | 12.230 | 11.020 | 11.140 | 11.140 | 92,312,327 |
| 2024-04-02 | 12.360 | 13.100 | 11.870 | 12.180 | 12.180 | 132,421,795 |
| 2024-04-01 | 11.980 | 12.770 | 11.810 | 12.500 | 12.500 | 133,919,501 |
| 2024-03-29 | 9.500 | 11.200 | 9.400 | 11.200 | 11.200 | 31,125,142 |
| 2024-03-28 | 8.750 | 9.440 | 8.660 | 9.330 | 9.330 | 32,047,795 |
| 2024-03-27 | 9.360 | 9.390 | 8.550 | 8.640 | 8.640 | 26,779,237 |
| 2024-03-26 | 9.300 | 9.690 | 9.260 | 9.390 | 9.390 | 23,642,853 |
| 2024-03-25 | 9.750 | 10.000 | 9.350 | 9.380 | 9.380 | 26,859,569 |
| 2024-03-22 | 9.950 | 10.070 | 9.800 | 9.830 | 9.830 | 26,942,440 |
| 2024-03-21 | 10.180 | 10.320 | 9.900 | 10.050 | 10.050 | 42,872,067 |
| 2024-03-20 | 10.040 | 10.680 | 10.020 | 10.380 | 10.380 | 58,954,665 |
| 2024-03-19 | 10.000 | 10.260 | 9.930 | 10.100 | 10.100 | 32,098,844 |
| 2024-03-18 | 9.900 | 10.160 | 9.860 | 10.080 | 10.080 | 36,329,943 |
| 2024-03-15 | 9.790 | 9.980 | 9.560 | 9.950 | 9.950 | 27,168,181 |
| 2024-03-14 | 9.890 | 10.060 | 9.640 | 9.860 | 9.860 | 31,651,851 |
| 2024-03-13 | 10.260 | 10.300 | 10.020 | 10.070 | 10.070 | 41,931,235 |
| 2024-03-12 | 10.160 | 10.500 | 9.900 | 10.380 | 10.380 | 68,366,901 |
| 2024-03-11 | 9.640 | 10.480 | 9.540 | 10.280 | 10.280 | 75,880,131 |
| 2024-03-08 | 8.950 | 9.860 | 8.780 | 9.680 | 9.680 | 56,962,037 |
| 2024-03-07 | 9.470 | 9.720 | 9.040 | 9.050 | 9.050 | 41,931,082 |
| 2024-03-06 | 9.380 | 9.550 | 9.140 | 9.420 | 9.420 | 40,113,489 |
| 2024-03-05 | 9.690 | 10.050 | 9.310 | 9.580 | 9.580 | 65,163,297 |
| 2024-03-04 | 9.170 | 10.010 | 9.170 | 10.010 | 10.010 | 75,482,684 |
| 2024-03-01 | 9.000 | 9.330 | 9.000 | 9.190 | 9.190 | 55,995,532 |
| 2024-02-29 | 8.120 | 9.100 | 8.120 | 9.000 | 9.000 | 55,535,887 |
| 2024-02-28 | 9.250 | 9.410 | 8.050 | 8.080 | 8.080 | 64,380,612 |
| 2024-02-27 | 8.980 | 9.450 | 8.650 | 9.250 | 9.250 | 67,582,491 |
| 2024-02-26 | 8.960 | 9.220 | 8.800 | 8.940 | 8.940 | 60,563,819 |
| 2024-02-23 | 9.030 | 9.510 | 8.570 | 9.280 | 9.280 | 80,717,118 |
| 2024-02-22 | 8.160 | 8.570 | 7.880 | 8.570 | 8.570 | 71,084,007 |
| 2024-02-21 | 7.230 | 8.320 | 7.210 | 7.660 | 7.660 | 58,276,876 |
| 2024-02-20 | 6.770 | 7.860 | 6.670 | 7.540 | 7.540 | 46,384,676 |
| 2024-02-19 | 6.360 | 6.710 | 6.360 | 6.690 | 6.690 | 29,753,645 |
| 2024-02-08 | 5.700 | 6.270 | 5.500 | 6.250 | 6.250 | 36,406,764 |
| 2024-02-07 | 6.150 | 6.150 | 5.460 | 5.600 | 5.600 | 34,193,385 |
| 2024-02-06 | 6.010 | 6.290 | 5.390 | 6.020 | 6.020 | 29,025,721 |
| 2024-02-05 | 7.090 | 7.120 | 5.970 | 6.020 | 6.020 | 29,239,859 |
| 2024-02-02 | 7.540 | 7.940 | 6.850 | 7.100 | 7.100 | 19,372,200 |
| 2024-02-01 | 7.480 | 7.650 | 7.270 | 7.460 | 7.460 | 15,439,415 |
| 2024-01-31 | 8.040 | 8.110 | 7.500 | 7.530 | 7.530 | 20,064,096 |
| 2024-01-30 | 8.390 | 8.480 | 8.120 | 8.120 | 8.120 | 10,868,398 |
| 2024-01-29 | 8.870 | 8.950 | 8.370 | 8.380 | 8.380 | 11,712,069 |
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.