Huizhou Speed Wireless Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	7.710	7.960	7.700	7.830	7.830	7,347,958
2023-08-01	7.820	7.820	7.690	7.750	7.750	3,771,086
2023-07-31	7.690	7.820	7.670	7.780	7.780	5,884,885
2023-07-28	7.640	7.740	7.560	7.690	7.690	6,124,200
2023-07-27	7.710	7.850	7.620	7.650	7.650	7,745,552
2023-07-26	7.810	7.820	7.610	7.650	7.650	7,481,913
2023-07-25	7.770	7.840	7.730	7.800	7.800	5,936,081
2023-07-24	7.650	7.780	7.610	7.680	7.680	6,050,218
2023-07-21	7.730	7.800	7.630	7.650	7.650	6,907,600
2023-07-20	7.990	7.990	7.690	7.710	7.710	10,996,912
2023-07-19	8.220	8.270	7.930	7.960	7.960	13,023,800
2023-07-18	8.390	8.450	8.180	8.210	8.210	11,380,633
2023-07-17	8.600	8.620	8.250	8.380	8.380	23,734,302
2023-07-14	9.010	9.060	8.810	8.950	8.950	25,008,149
2023-07-13	9.150	9.490	9.010	9.030	9.030	39,020,618
2023-07-12	8.880	9.500	8.880	9.210	9.210	47,819,469
2023-07-11	8.820	9.380	8.800	9.020	9.020	41,209,906
2023-07-10	8.390	8.830	8.310	8.670	8.670	22,643,394
2023-07-07	8.480	8.500	8.300	8.390	8.390	6,336,496
2023-07-06	8.480	8.630	8.380	8.530	8.530	7,261,996
2023-07-05	8.570	8.630	8.420	8.460	8.460	8,456,600
2023-07-04	8.350	8.630	8.340	8.560	8.560	10,356,080
2023-07-03	8.480	8.550	8.290	8.350	8.350	8,559,488
2023-06-30	8.250	8.540	8.180	8.460	8.460	12,624,136
2023-06-29	7.990	8.300	7.930	8.240	8.240	8,890,293
2023-06-28	8.180	8.190	7.800	8.000	8.000	6,833,010
2023-06-27	7.970	8.180	7.910	8.130	8.130	6,138,100
2023-06-26	8.120	8.270	7.980	7.990	7.990	7,958,300
2023-06-21	8.360	8.430	8.150	8.240	8.240	7,217,075
2023-06-20	8.550	8.550	8.310	8.460	8.460	8,694,107
2023-06-19	8.390	8.600	8.370	8.560	8.560	9,855,407
2023-06-16	8.310	8.420	8.160	8.390	8.390	7,090,090
2023-06-15	8.320	8.430	8.240	8.260	8.260	7,349,904
2023-06-14	8.420	8.450	8.290	8.350	8.350	7,354,866
2023-06-13	8.320	8.480	8.250	8.420	8.420	9,229,335
2023-06-12	8.300	8.530	8.270	8.410	8.410	10,985,726
2023-06-09	8.070	8.250	7.990	8.220	8.220	7,954,214
2023-06-08	8.290	8.320	8.060	8.100	8.100	9,149,934
2023-06-07	8.090	8.350	7.940	8.240	8.240	14,461,384
2023-06-06	8.330	8.660	8.170	8.180	8.180	17,414,639
2023-06-05	8.310	8.630	8.310	8.420	8.420	15,948,031
2023-06-02	8.430	8.620	8.310	8.310	8.310	25,386,419
2023-06-01	8.850	9.130	8.540	8.540	8.540	45,946,383
2023-05-31	8.130	8.550	8.030	8.550	8.550	15,647,649
2023-05-30	8.120	8.150	7.970	8.150	8.150	9,507,667
2023-05-29	8.060	8.170	8.020	8.130	8.130	7,139,500
2023-05-26	8.000	8.070	7.930	8.070	8.070	7,148,940
2023-05-25	7.920	8.110	7.780	7.970	7.970	8,447,345
2023-05-24	7.800	7.930	7.780	7.850	7.850	4,053,362
2023-05-23	8.000	8.000	7.800	7.810	7.810	3,880,829
2023-05-22	8.060	8.080	7.900	7.960	7.960	5,055,123
2023-05-19	8.030	8.100	7.950	8.060	8.060	5,464,268
2023-05-18	7.810	8.080	7.810	8.020	8.020	9,945,990
2023-05-17	7.590	7.780	7.580	7.780	7.780	5,013,407
2023-05-16	7.660	7.680	7.540	7.630	7.630	4,772,930
2023-05-15	7.630	7.630	7.450	7.620	7.620	4,733,144
2023-05-12	7.650	7.740	7.550	7.620	7.620	5,152,202
2023-05-11	7.670	7.790	7.620	7.690	7.690	7,004,795
2023-05-10	7.540	7.680	7.460	7.600	7.600	5,405,554
2023-05-09	7.640	7.730	7.430	7.520	7.520	10,366,160

← NewerPage 14 of 21 · 1,212 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.