Huizhou Speed Wireless Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	7.520	7.680	7.500	7.610	7.610	6,355,500
2023-05-05	7.660	7.730	7.450	7.550	7.550	6,862,745
2023-05-04	7.760	7.870	7.650	7.700	7.700	6,928,200
2023-04-28	7.440	7.790	7.440	7.770	7.770	8,474,374
2023-04-27	7.900	7.950	7.440	7.500	7.500	12,524,906
2023-04-26	7.630	7.940	7.630	7.710	7.710	9,093,119
2023-04-25	8.000	8.050	7.600	7.640	7.640	10,169,810
2023-04-24	7.880	8.130	7.860	8.000	8.000	9,033,379
2023-04-21	8.400	8.650	7.960	7.990	7.990	17,971,228
2023-04-20	8.410	8.840	8.350	8.440	8.440	17,497,333
2023-04-19	8.250	8.420	8.230	8.270	8.270	8,177,864
2023-04-18	8.350	8.360	8.120	8.250	8.250	10,099,913
2023-04-17	8.690	8.690	8.230	8.350	8.350	23,771,082
2023-04-14	9.110	9.220	8.900	9.000	9.000	9,868,816
2023-04-13	9.450	9.500	9.030	9.090	9.090	20,339,830
2023-04-12	9.300	9.590	9.170	9.590	9.590	16,439,701
2023-04-11	9.280	9.450	9.130	9.280	9.280	10,461,591
2023-04-10	9.650	9.750	9.240	9.310	9.310	18,298,601
2023-04-07	9.870	9.880	9.550	9.700	9.700	15,878,621
2023-04-06	9.570	9.920	9.450	9.800	9.800	22,926,932
2023-04-04	9.710	9.820	9.510	9.670	9.670	15,803,768
2023-04-03	9.610	9.830	9.610	9.760	9.760	19,613,131
2023-03-31	9.500	9.620	9.300	9.580	9.580	18,550,251
2023-03-30	9.520	9.870	9.500	9.640	9.640	27,674,567
2023-03-29	9.310	9.530	9.260	9.400	9.400	9,958,981
2023-03-28	9.660	9.690	9.280	9.320	9.320	12,968,153
2023-03-27	9.620	9.840	9.510	9.690	9.690	15,307,550
2023-03-24	9.870	9.870	9.520	9.700	9.700	21,441,799
2023-03-23	9.490	9.740	9.450	9.730	9.730	21,550,984
2023-03-22	9.350	9.610	9.210	9.600	9.600	24,128,729
2023-03-21	9.200	9.300	9.120	9.280	9.280	11,134,352
2023-03-20	9.300	9.390	9.130	9.200	9.200	13,976,123
2023-03-17	9.080	9.420	9.060	9.260	9.260	23,481,810
2023-03-16	9.110	9.400	8.900	8.900	8.900	19,747,202
2023-03-15	9.380	9.460	9.170	9.230	9.230	18,455,214
2023-03-14	9.620	9.630	9.180	9.420	9.420	29,217,566
2023-03-13	9.660	9.830	9.520	9.750	9.750	23,459,764
2023-03-10	9.810	10.260	9.790	9.800	9.800	30,653,361
2023-03-09	10.100	10.110	9.900	9.970	9.970	34,262,271
2023-03-08	9.300	10.460	9.300	10.200	10.200	48,746,948
2023-03-07	9.590	9.920	9.510	9.590	9.590	34,079,888
2023-03-06	9.280	9.640	9.230	9.600	9.600	29,614,238
2023-03-03	9.290	9.600	9.180	9.270	9.270	20,796,553
2023-03-02	9.300	9.640	9.220	9.470	9.470	25,352,707
2023-03-01	9.100	9.640	9.090	9.580	9.580	32,582,681
2023-02-28	9.200	9.360	9.020	9.190	9.190	23,998,374
2023-02-27	9.510	9.580	9.200	9.280	9.280	29,268,074
2023-02-24	10.090	10.150	9.400	9.400	9.400	48,533,696
2023-02-23	10.060	10.650	10.000	10.080	10.080	61,555,863
2023-02-22	10.190	10.660	9.930	10.220	10.220	78,303,185
2023-02-21	8.800	9.800	8.800	9.710	9.710	58,458,538
2023-02-20	8.480	8.570	8.180	8.560	8.560	24,864,241
2023-02-17	8.400	8.960	8.300	8.590	8.590	29,794,762
2023-02-16	8.580	8.640	8.220	8.330	8.330	9,996,904
2023-02-15	8.330	8.620	8.330	8.560	8.560	9,873,255
2023-02-14	8.450	8.490	8.310	8.370	8.370	6,477,046
2023-02-13	8.550	8.560	8.380	8.440	8.440	8,133,500
2023-02-10	8.420	8.740	8.410	8.490	8.490	13,592,400
2023-02-09	8.170	8.450	8.140	8.410	8.410	10,467,467
2023-02-08	8.310	8.410	8.160	8.170	8.170	7,426,501

← NewerPage 15 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.