Huizhou Speed Wireless Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8.260 | 8.380 | 8.240 | 8.330 | 8.330 | 7,728,400 |
| 2023-02-06 | 8.340 | 8.410 | 8.250 | 8.290 | 8.290 | 8,934,646 |
| 2023-02-03 | 8.200 | 8.480 | 8.020 | 8.410 | 8.410 | 16,440,602 |
| 2023-02-02 | 8.100 | 8.260 | 8.060 | 8.180 | 8.180 | 7,866,747 |
| 2023-02-01 | 7.930 | 8.100 | 7.910 | 8.100 | 8.100 | 5,584,658 |
| 2023-01-31 | 7.860 | 7.940 | 7.790 | 7.930 | 7.930 | 4,245,235 |
| 2023-01-30 | 7.850 | 7.930 | 7.780 | 7.880 | 7.880 | 8,593,819 |
| 2023-01-20 | 7.750 | 7.850 | 7.710 | 7.790 | 7.790 | 5,357,356 |
| 2023-01-19 | 7.660 | 7.740 | 7.630 | 7.740 | 7.740 | 4,052,936 |
| 2023-01-18 | 7.690 | 7.770 | 7.640 | 7.660 | 7.660 | 3,516,300 |
| 2023-01-17 | 7.660 | 7.840 | 7.650 | 7.720 | 7.720 | 4,205,094 |
| 2023-01-16 | 7.490 | 7.680 | 7.480 | 7.660 | 7.660 | 4,392,400 |
| 2023-01-13 | 7.600 | 7.640 | 7.430 | 7.470 | 7.470 | 2,659,679 |
| 2023-01-12 | 7.500 | 7.620 | 7.460 | 7.550 | 7.550 | 3,094,550 |
| 2023-01-11 | 7.660 | 7.820 | 7.500 | 7.530 | 7.530 | 4,149,293 |
| 2023-01-10 | 7.690 | 7.790 | 7.640 | 7.660 | 7.660 | 3,600,408 |
| 2023-01-09 | 7.720 | 7.850 | 7.680 | 7.700 | 7.700 | 5,892,007 |
| 2023-01-06 | 7.690 | 7.790 | 7.630 | 7.660 | 7.660 | 4,410,700 |
| 2023-01-05 | 7.610 | 7.690 | 7.500 | 7.660 | 7.660 | 4,820,488 |
| 2023-01-04 | 7.550 | 7.660 | 7.500 | 7.620 | 7.620 | 5,737,931 |
| 2023-01-03 | 7.190 | 7.570 | 7.170 | 7.550 | 7.550 | 6,738,231 |
| 2022-12-30 | 7.180 | 7.260 | 7.140 | 7.190 | 7.190 | 2,386,700 |
| 2022-12-29 | 7.290 | 7.290 | 7.130 | 7.130 | 7.130 | 2,462,000 |
| 2022-12-28 | 7.430 | 7.490 | 7.200 | 7.220 | 7.220 | 3,442,700 |
| 2022-12-27 | 7.400 | 7.470 | 7.280 | 7.420 | 7.420 | 4,401,300 |
| 2022-12-26 | 7.240 | 7.390 | 7.230 | 7.380 | 7.380 | 2,835,386 |
| 2022-12-23 | 7.160 | 7.350 | 7.060 | 7.240 | 7.240 | 3,549,146 |
| 2022-12-22 | 7.400 | 7.450 | 7.150 | 7.160 | 7.160 | 3,369,917 |
| 2022-12-21 | 7.420 | 7.460 | 7.260 | 7.330 | 7.330 | 3,014,059 |
| 2022-12-20 | 7.310 | 7.490 | 7.280 | 7.400 | 7.400 | 3,553,546 |
| 2022-12-19 | 7.570 | 7.590 | 7.270 | 7.310 | 7.310 | 5,147,700 |
| 2022-12-16 | 7.750 | 7.810 | 7.520 | 7.570 | 7.570 | 5,471,699 |
| 2022-12-15 | 7.580 | 7.900 | 7.500 | 7.820 | 7.820 | 9,417,356 |
| 2022-12-14 | 7.640 | 7.750 | 7.550 | 7.580 | 7.580 | 6,729,983 |
| 2022-12-13 | 7.690 | 7.730 | 7.540 | 7.600 | 7.600 | 6,411,348 |
| 2022-12-12 | 7.860 | 7.860 | 7.640 | 7.690 | 7.690 | 10,351,507 |
| 2022-12-09 | 7.960 | 8.010 | 7.880 | 7.890 | 7.890 | 5,374,200 |
| 2022-12-08 | 8.120 | 8.120 | 7.940 | 7.960 | 7.960 | 4,503,151 |
| 2022-12-07 | 8.120 | 8.160 | 8.030 | 8.100 | 8.100 | 3,310,442 |
| 2022-12-06 | 8.120 | 8.210 | 8.090 | 8.120 | 8.120 | 4,501,664 |
| 2022-12-05 | 8.250 | 8.350 | 8.120 | 8.170 | 8.170 | 6,120,800 |
| 2022-12-02 | 8.080 | 8.160 | 8.020 | 8.120 | 8.120 | 3,204,141 |
| 2022-12-01 | 8.030 | 8.140 | 8.030 | 8.050 | 8.050 | 4,252,900 |
| 2022-11-30 | 8.030 | 8.030 | 7.900 | 7.990 | 7.990 | 3,723,557 |
| 2022-11-29 | 7.830 | 8.010 | 7.830 | 8.000 | 8.000 | 4,172,110 |
| 2022-11-28 | 8.030 | 8.030 | 7.750 | 7.860 | 7.860 | 4,592,600 |
| 2022-11-25 | 8.180 | 8.190 | 8.010 | 8.030 | 8.030 | 4,839,900 |
| 2022-11-24 | 8.200 | 8.260 | 8.100 | 8.170 | 8.170 | 4,592,700 |
| 2022-11-23 | 8.280 | 8.320 | 8.010 | 8.210 | 8.210 | 6,439,800 |
| 2022-11-22 | 8.530 | 8.530 | 8.250 | 8.300 | 8.300 | 5,687,200 |
| 2022-11-21 | 8.490 | 8.530 | 8.330 | 8.460 | 8.460 | 5,470,600 |
| 2022-11-18 | 8.600 | 8.760 | 8.460 | 8.490 | 8.490 | 6,178,623 |
| 2022-11-17 | 8.650 | 8.690 | 8.450 | 8.620 | 8.620 | 6,074,800 |
| 2022-11-16 | 8.680 | 8.790 | 8.640 | 8.670 | 8.670 | 5,708,800 |
| 2022-11-15 | 8.280 | 8.700 | 8.270 | 8.680 | 8.680 | 7,627,451 |
| 2022-11-14 | 8.450 | 8.510 | 8.300 | 8.350 | 8.350 | 5,366,338 |
| 2022-11-11 | 8.680 | 8.770 | 8.380 | 8.390 | 8.390 | 8,085,029 |
| 2022-11-10 | 8.600 | 8.640 | 8.400 | 8.450 | 8.450 | 7,012,832 |
| 2022-11-09 | 8.700 | 8.780 | 8.620 | 8.640 | 8.640 | 5,604,300 |
| 2022-11-08 | 8.890 | 8.920 | 8.680 | 8.760 | 8.760 | 5,765,623 |
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.