Huizhou Speed Wireless Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	8.850	8.990	8.810	8.890	8.890	7,100,505
2022-11-04	8.670	8.870	8.650	8.850	8.850	7,626,977
2022-11-03	8.670	8.820	8.550	8.770	8.770	6,181,802
2022-11-02	8.600	8.930	8.540	8.830	8.830	8,458,902
2022-11-01	8.420	8.510	8.290	8.500	8.500	5,656,800
2022-10-31	7.900	8.520	7.900	8.400	8.400	8,013,544
2022-10-28	8.590	8.780	8.050	8.080	8.080	10,380,132
2022-10-27	8.640	9.150	8.630	8.750	8.750	9,057,552
2022-10-26	8.400	8.700	8.350	8.590	8.590	7,186,627
2022-10-25	8.560	8.610	8.200	8.400	8.400	5,677,330
2022-10-24	8.740	8.930	8.460	8.480	8.480	6,795,785
2022-10-21	8.860	8.890	8.690	8.730	8.730	5,384,507
2022-10-20	9.000	9.000	8.630	8.840	8.840	5,512,105
2022-10-19	8.900	9.100	8.850	8.870	8.870	6,089,619
2022-10-18	8.930	9.140	8.780	9.010	9.010	6,685,430
2022-10-17	8.690	8.950	8.660	8.940	8.940	5,773,982
2022-10-14	8.600	8.820	8.600	8.740	8.740	4,290,700
2022-10-13	8.300	8.630	8.300	8.550	8.550	5,188,791
2022-10-12	8.060	8.460	7.970	8.420	8.420	5,217,000
2022-10-11	8.090	8.230	7.950	8.080	8.080	3,738,539
2022-10-10	8.370	8.470	8.020	8.060	8.060	4,949,017
2022-09-30	8.650	8.730	8.300	8.310	8.310	4,926,151
2022-09-29	8.910	8.920	8.550	8.620	8.620	4,932,600
2022-09-28	9.180	9.190	8.760	8.770	8.770	7,823,125
2022-09-27	9.100	9.280	9.000	9.150	9.150	5,738,096
2022-09-26	9.080	9.320	8.950	9.000	9.000	5,964,800
2022-09-23	9.530	9.620	9.080	9.080	9.080	11,209,851
2022-09-22	9.530	9.940	9.440	9.530	9.530	11,060,912
2022-09-21	8.990	9.690	8.830	9.570	9.570	13,143,331
2022-09-20	9.110	9.200	8.920	9.020	9.020	5,485,731
2022-09-19	9.300	9.620	8.930	8.950	8.950	11,699,714
2022-09-16	9.220	9.650	9.090	9.270	9.270	10,111,940
2022-09-15	9.590	9.670	9.070	9.200	9.200	10,050,949
2022-09-14	9.600	9.830	9.470	9.540	9.540	6,570,752
2022-09-13	9.880	10.130	9.690	9.780	9.780	4,690,800
2022-09-09	9.970	10.020	9.690	9.800	9.800	5,446,552
2022-09-08	10.230	10.360	9.890	9.960	9.960	7,545,002
2022-09-07	9.970	10.300	9.900	10.110	10.110	8,026,337
2022-09-06	10.100	10.340	9.930	10.070	10.070	10,386,561
2022-09-05	9.960	10.400	9.760	10.030	10.030	14,857,352
2022-09-02	9.150	9.990	9.150	9.980	9.980	15,792,032
2022-09-01	9.330	9.470	9.050	9.050	9.050	8,135,151
2022-08-31	10.300	10.340	9.280	9.340	9.340	16,908,461
2022-08-30	10.250	10.390	10.080	10.150	10.150	6,964,730
2022-08-29	10.110	10.400	9.890	10.320	10.320	6,727,289
2022-08-26	10.550	10.680	10.000	10.220	10.220	9,077,404
2022-08-25	10.900	11.040	10.320	10.460	10.460	15,078,221
2022-08-24	11.680	11.800	10.690	10.750	10.750	22,989,807
2022-08-23	11.260	11.880	11.160	11.760	11.760	20,750,282
2022-08-22	11.280	11.610	11.160	11.270	11.270	12,960,043
2022-08-19	11.700	11.980	11.440	11.450	11.450	14,220,213
2022-08-18	11.670	11.820	11.590	11.760	11.760	16,310,211
2022-08-17	10.920	11.880	10.870	11.670	11.670	26,519,773
2022-08-16	11.190	11.230	10.740	10.900	10.900	19,836,649
2022-08-15	11.030	11.350	11.020	11.160	11.160	10,962,698
2022-08-12	11.550	12.020	11.180	11.210	11.210	19,730,458
2022-08-11	11.300	11.770	11.270	11.530	11.530	25,241,872
2022-08-10	11.590	11.670	11.210	11.260	11.260	22,083,832
2022-08-09	11.550	11.810	11.370	11.810	11.810	18,861,909
2022-08-08	11.570	11.570	11.110	11.430	11.430	18,101,619

← NewerPage 17 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.