Huizhou Speed Wireless Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	11.230	11.600	10.980	11.570	11.570	21,024,528
2022-08-04	11.480	11.560	10.930	11.040	11.040	20,293,714
2022-08-03	11.760	12.130	11.190	11.380	11.380	25,035,235
2022-08-02	12.090	12.090	11.530	11.650	11.650	23,469,352
2022-08-01	12.660	12.990	11.510	12.220	12.220	26,148,886
2022-07-29	12.380	12.760	12.020	12.450	12.450	29,547,811
2022-07-28	11.970	12.410	11.720	12.300	12.300	25,125,794
2022-07-27	11.610	12.050	11.300	11.900	11.900	28,960,181
2022-07-26	11.110	11.780	11.040	11.740	11.740	34,051,133
2022-07-25	11.000	11.680	10.780	10.850	10.850	29,596,226
2022-07-22	10.500	11.070	10.500	10.900	10.900	25,825,469
2022-07-21	10.150	10.800	10.050	10.620	10.620	29,403,929
2022-07-20	9.610	10.570	9.610	10.420	10.420	32,789,130
2022-07-19	9.190	9.650	9.010	9.600	9.600	19,000,598
2022-07-18	8.640	9.090	8.640	9.060	9.060	9,396,988
2022-07-15	8.890	8.890	8.650	8.650	8.650	5,336,200
2022-07-14	8.650	8.970	8.520	8.880	8.880	7,380,800
2022-07-13	8.550	8.700	8.510	8.600	8.600	3,979,000
2022-07-12	8.870	8.870	8.450	8.480	8.480	6,616,098
2022-07-11	8.960	9.060	8.740	8.800	8.800	5,748,201
2022-07-08	8.990	9.180	8.940	9.080	9.080	9,163,427
2022-07-07	8.710	9.070	8.650	9.040	9.040	9,851,428
2022-07-06	8.730	8.820	8.570	8.670	8.670	6,478,818
2022-07-05	8.760	8.820	8.540	8.760	8.760	6,191,382
2022-07-04	8.870	8.900	8.630	8.710	8.710	7,636,414
2022-07-01	8.770	9.160	8.750	8.840	8.840	11,275,364
2022-06-30	8.780	8.970	8.740	8.760	8.760	7,230,111
2022-06-29	9.240	9.280	8.810	8.850	8.850	16,133,803
2022-06-28	8.740	9.500	8.630	9.380	9.380	17,492,270
2022-06-27	8.840	8.880	8.660	8.740	8.740	5,084,798
2022-06-24	8.620	8.780	8.570	8.760	8.760	8,250,659
2022-06-23	8.280	8.590	8.280	8.580	8.580	7,075,724
2022-06-22	8.650	8.670	8.270	8.300	8.300	6,809,851
2022-06-21	8.730	8.750	8.440	8.570	8.570	6,940,238
2022-06-20	8.590	8.840	8.510	8.720	8.720	8,806,430
2022-06-17	8.580	8.630	8.360	8.560	8.560	6,956,008
2022-06-16	8.550	8.800	8.500	8.540	8.540	6,477,600
2022-06-15	8.620	8.790	8.560	8.560	8.560	6,067,778
2022-06-14	8.800	8.800	8.350	8.590	8.590	7,976,600
2022-06-13	8.800	8.930	8.640	8.850	8.850	8,563,604
2022-06-10	8.500	8.900	8.450	8.850	8.850	12,379,495
2022-06-09	9.040	9.170	8.520	8.540	8.540	13,364,980
2022-06-08	9.220	9.310	8.880	9.110	9.110	6,706,663
2022-06-07	9.550	9.610	9.190	9.220	9.220	7,871,078
2022-06-06	9.340	9.760	9.340	9.540	9.540	11,548,312
2022-06-02	9.530	9.580	9.210	9.310	9.310	8,088,570
2022-06-01	9.080	9.580	9.080	9.540	9.540	16,528,250
2022-05-31	8.880	9.440	8.650	9.180	9.180	18,110,941
2022-05-30	8.730	8.970	8.570	8.870	8.870	12,925,878
2022-05-27	8.750	8.770	8.430	8.520	8.520	5,017,400
2022-05-26	8.760	8.770	8.340	8.700	8.700	6,314,590
2022-05-25	8.550	8.640	8.420	8.510	8.510	5,254,227
2022-05-24	9.020	9.070	8.530	8.560	8.560	7,982,194
2022-05-23	8.750	9.050	8.720	9.010	9.010	6,653,766
2022-05-20	8.800	8.860	8.640	8.720	8.720	5,345,900
2022-05-19	8.900	8.900	8.650	8.710	8.710	6,951,172
2022-05-18	8.810	9.070	8.700	8.970	8.970	8,248,418
2022-05-17	8.650	8.820	8.550	8.630	8.630	5,962,872
2022-05-16	8.890	9.000	8.580	8.630	8.630	8,952,597
2022-05-13	8.890	9.190	8.820	8.910	8.887	13,470,347

← NewerPage 18 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.