Huizhou Speed Wireless Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	12.990	13.290	11.690	11.750	11.750	83,785,960
2023-11-01	13.690	14.450	13.040	13.200	13.200	84,511,032
2023-10-31	12.800	14.870	12.760	14.200	14.200	122,866,809
2023-10-30	12.500	13.460	12.080	13.080	13.080	83,157,752
2023-10-27	13.900	14.100	12.200	12.950	12.950	110,856,162
2023-10-26	12.940	14.980	12.810	14.510	14.510	136,887,939
2023-10-25	12.400	13.480	12.080	13.260	13.260	107,024,304
2023-10-24	12.260	13.330	11.830	12.790	12.790	108,921,435
2023-10-23	12.180	13.230	12.050	12.580	12.580	115,281,910
2023-10-20	12.450	12.670	11.800	12.040	12.040	93,179,701
2023-10-19	14.060	14.510	12.650	12.880	12.880	113,708,955
2023-10-18	14.800	14.990	13.820	14.220	14.220	124,871,154
2023-10-17	16.300	16.400	15.010	15.290	15.290	132,112,375
2023-10-16	16.380	17.450	15.930	17.400	17.400	167,457,832
2023-10-13	12.900	15.460	12.900	15.460	15.460	109,117,553
2023-10-12	12.080	14.000	12.070	12.880	12.880	107,244,900
2023-10-11	11.210	12.680	11.010	12.160	12.160	118,776,065
2023-10-10	10.670	11.870	10.320	11.580	11.580	111,171,566
2023-10-09	9.990	11.140	9.810	10.670	10.670	103,704,627
2023-09-28	7.910	9.440	7.910	9.440	9.440	58,188,067
2023-09-27	8.050	8.100	7.860	7.870	7.870	10,510,200
2023-09-26	8.170	8.200	8.000	8.050	8.050	10,798,561
2023-09-25	8.190	8.310	8.180	8.280	8.280	11,066,928
2023-09-22	8.160	8.280	8.110	8.260	8.260	12,262,978
2023-09-21	7.860	8.410	7.860	8.200	8.200	16,643,841
2023-09-20	8.030	8.140	7.950	7.960	7.960	8,787,870
2023-09-19	8.250	8.300	8.040	8.120	8.120	14,403,439
2023-09-18	8.300	8.560	8.140	8.340	8.340	18,482,866
2023-09-15	8.470	8.660	8.290	8.300	8.300	28,083,146
2023-09-14	8.680	9.100	8.540	8.600	8.600	42,444,018
2023-09-13	8.560	8.670	8.290	8.460	8.460	25,246,680
2023-09-12	8.650	9.130	8.610	8.740	8.740	28,811,415
2023-09-11	8.540	8.930	8.540	8.790	8.790	35,739,492
2023-09-08	8.230	8.680	8.150	8.520	8.520	32,642,854
2023-09-07	8.690	8.800	8.200	8.230	8.230	42,502,464
2023-09-06	8.060	9.260	8.050	8.940	8.940	59,175,983
2023-09-05	7.800	8.240	7.760	8.010	8.010	19,751,116
2023-09-04	7.580	7.880	7.580	7.880	7.880	12,886,922
2023-09-01	7.550	7.670	7.510	7.580	7.580	6,818,800
2023-08-31	7.500	7.590	7.410	7.520	7.520	7,985,587
2023-08-30	7.450	7.690	7.420	7.530	7.530	14,078,299
2023-08-29	6.950	7.330	6.950	7.300	7.300	6,733,861
2023-08-28	7.380	7.380	6.960	6.990	6.990	5,666,716
2023-08-25	7.110	7.170	6.880	6.920	6.920	5,448,508
2023-08-24	7.250	7.320	7.150	7.170	7.170	3,319,006
2023-08-23	7.430	7.430	7.210	7.220	7.220	3,129,027
2023-08-22	7.400	7.490	7.160	7.420	7.420	4,830,400
2023-08-21	7.380	7.480	7.300	7.330	7.330	2,634,099
2023-08-18	7.500	7.550	7.390	7.390	7.390	3,807,700
2023-08-17	7.310	7.510	7.270	7.510	7.510	4,471,900
2023-08-16	7.450	7.480	7.320	7.330	7.330	3,412,934
2023-08-15	7.520	7.570	7.420	7.480	7.480	2,442,200
2023-08-14	7.420	7.550	7.360	7.540	7.540	3,315,600
2023-08-11	7.630	7.660	7.470	7.480	7.480	4,267,791
2023-08-10	7.600	7.680	7.570	7.620	7.620	3,234,400
2023-08-09	7.700	7.730	7.620	7.640	7.640	3,821,400
2023-08-08	7.810	7.830	7.710	7.740	7.740	3,186,900
2023-08-07	7.780	7.870	7.780	7.810	7.810	4,413,801
2023-08-04	7.780	7.900	7.750	7.870	7.870	7,671,449
2023-08-03	7.880	7.890	7.760	7.780	7.780	5,783,123

← NewerPage 13 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.