Huizhou Speed Wireless Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	8.970	9.070	8.810	8.850	8.850	9,773,453
2024-01-25	8.670	9.020	8.600	8.970	8.970	13,402,781
2024-01-24	8.690	8.820	8.310	8.680	8.680	12,818,175
2024-01-23	8.600	8.860	8.520	8.660	8.660	11,527,409
2024-01-22	9.240	9.300	8.580	8.660	8.660	14,413,058
2024-01-19	9.420	9.500	9.160	9.230	9.230	8,758,976
2024-01-18	9.370	9.480	9.130	9.420	9.420	13,288,100
2024-01-17	9.600	9.680	9.350	9.370	9.370	9,251,595
2024-01-16	9.750	9.750	9.460	9.650	9.650	10,928,900
2024-01-15	9.830	9.870	9.670	9.700	9.700	10,194,500
2024-01-12	9.940	10.100	9.790	9.840	9.840	13,036,438
2024-01-11	9.680	10.050	9.600	9.990	9.990	13,586,115
2024-01-10	9.880	9.880	9.620	9.650	9.650	11,006,330
2024-01-09	9.830	10.070	9.790	9.920	9.920	12,139,100
2024-01-08	10.090	10.160	9.810	9.820	9.820	12,000,866
2024-01-05	10.400	10.520	10.000	10.070	10.070	17,698,541
2024-01-04	10.500	10.560	10.350	10.440	10.440	11,714,419
2024-01-03	10.700	10.770	10.400	10.560	10.560	18,142,636
2024-01-02	11.170	11.220	10.800	10.800	10.800	22,861,700
2023-12-29	10.910	11.250	10.830	11.160	11.160	33,156,324
2023-12-28	10.820	10.990	10.680	10.930	10.930	33,515,724
2023-12-27	10.370	11.020	10.300	10.930	10.930	42,975,930
2023-12-26	10.660	10.680	10.250	10.290	10.290	15,123,060
2023-12-25	10.480	10.820	10.390	10.670	10.670	16,467,315
2023-12-22	10.650	10.850	10.420	10.510	10.510	18,208,876
2023-12-21	10.520	10.780	10.420	10.700	10.700	16,999,220
2023-12-20	10.940	11.030	10.650	10.740	10.740	17,810,256
2023-12-19	10.660	10.810	10.660	10.800	10.800	11,449,423
2023-12-18	10.810	10.930	10.700	10.740	10.740	14,396,953
2023-12-15	10.940	10.980	10.700	10.880	10.880	16,331,202
2023-12-14	11.200	11.300	10.860	10.870	10.870	23,180,753
2023-12-13	11.350	11.420	11.150	11.190	11.190	16,742,800
2023-12-12	11.440	11.580	11.340	11.400	11.400	18,521,944
2023-12-11	11.300	11.490	11.110	11.480	11.480	24,698,057
2023-12-08	11.220	11.430	11.010	11.260	11.260	26,463,672
2023-12-07	11.110	11.420	11.110	11.230	11.230	23,729,536
2023-12-06	11.700	11.940	11.150	11.220	11.220	44,976,442
2023-12-05	12.400	12.550	11.880	11.880	11.880	41,096,072
2023-12-04	12.900	12.900	12.430	12.590	12.590	48,359,577
2023-12-01	12.500	13.100	11.980	12.980	12.980	75,754,550
2023-11-30	12.010	12.880	12.000	12.620	12.620	59,213,763
2023-11-29	11.860	12.350	11.850	12.100	12.100	29,358,492
2023-11-28	11.840	12.100	11.810	11.960	11.960	24,676,103
2023-11-27	11.850	12.140	11.770	11.840	11.840	22,281,197
2023-11-24	12.540	12.540	11.850	11.990	11.990	37,661,162
2023-11-23	12.200	12.620	12.200	12.520	12.520	32,081,975
2023-11-22	12.880	12.960	12.250	12.250	12.250	49,516,380
2023-11-21	13.180	13.420	12.900	12.990	12.990	62,458,512
2023-11-20	12.800	13.200	12.540	13.200	13.200	55,900,039
2023-11-17	12.900	12.990	12.470	12.560	12.560	49,957,916
2023-11-16	13.250	13.680	13.070	13.080	13.080	60,592,327
2023-11-15	13.310	13.700	12.900	13.390	13.390	74,835,506
2023-11-14	12.900	13.510	12.730	13.310	13.310	78,927,095
2023-11-13	12.740	13.050	12.340	12.970	12.970	55,912,076
2023-11-10	12.160	13.190	12.160	12.640	12.640	68,313,108
2023-11-09	13.060	13.090	12.230	12.310	12.310	69,694,505
2023-11-08	12.400	13.780	12.260	13.240	13.240	97,594,577
2023-11-07	12.500	13.080	12.400	12.560	12.560	57,220,365
2023-11-06	12.160	12.540	12.040	12.390	12.390	53,549,635
2023-11-03	11.580	12.320	11.560	11.980	11.980	56,318,313

← NewerPage 12 of 21 · 1,220 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.