Huizhou Speed Wireless Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	8.280	8.910	8.070	8.820	8.797	22,534,777
2022-05-11	8.240	8.520	8.100	8.100	8.079	18,660,152
2022-05-10	7.570	8.190	7.520	8.120	8.099	11,548,520
2022-05-09	7.500	7.790	7.450	7.660	7.640	6,816,514
2022-05-06	7.270	7.460	7.180	7.360	7.341	5,200,500
2022-05-05	7.290	7.520	7.250	7.400	7.381	6,291,250
2022-04-29	7.160	7.360	7.100	7.310	7.291	9,853,636
2022-04-28	6.930	7.290	6.820	7.150	7.132	11,871,928
2022-04-27	6.670	6.960	6.520	6.930	6.912	7,868,817
2022-04-26	6.950	7.010	6.580	6.660	6.643	9,096,300
2022-04-25	7.510	7.510	6.790	6.810	6.792	12,185,205
2022-04-22	7.910	7.950	7.600	7.630	7.610	8,479,903
2022-04-21	8.350	8.400	7.830	7.900	7.880	6,667,702
2022-04-20	8.560	8.680	8.310	8.400	8.378	4,382,410
2022-04-19	8.490	8.660	8.470	8.570	8.548	3,476,546
2022-04-18	8.280	8.550	8.160	8.490	8.468	4,426,722
2022-04-15	8.430	8.520	8.310	8.370	8.348	4,188,743
2022-04-14	8.530	8.620	8.450	8.540	8.518	3,860,500
2022-04-13	8.730	8.740	8.390	8.400	8.378	4,076,604
2022-04-12	8.540	8.800	8.430	8.770	8.747	5,268,273
2022-04-11	9.080	9.100	8.450	8.560	8.538	8,096,235
2022-04-08	9.300	9.340	9.000	9.070	9.047	4,846,435
2022-04-07	9.600	9.650	9.210	9.210	9.186	6,072,900
2022-04-06	9.770	9.870	9.580	9.650	9.625	5,925,189
2022-04-01	9.800	9.830	9.660	9.720	9.695	5,131,183
2022-03-31	10.050	10.110	9.800	9.830	9.805	5,914,696
2022-03-30	10.080	10.210	9.970	10.050	10.024	7,008,403
2022-03-29	10.430	10.490	9.910	9.980	9.954	7,611,129
2022-03-28	10.000	10.510	9.900	10.430	10.403	7,602,045
2022-03-25	10.800	10.880	10.450	10.480	10.453	5,967,900
2022-03-24	10.900	10.900	10.600	10.770	10.742	6,663,139
2022-03-23	10.680	10.990	10.590	10.950	10.922	7,908,974
2022-03-22	10.570	10.830	10.390	10.700	10.672	4,566,821
2022-03-21	10.360	10.690	10.360	10.630	10.603	6,051,325
2022-03-18	10.250	10.400	10.170	10.330	10.303	3,246,737
2022-03-17	10.330	10.430	10.180	10.260	10.234	5,542,744
2022-03-16	9.870	10.080	9.560	10.080	10.054	5,680,091
2022-03-15	10.300	10.350	9.690	9.710	9.685	6,513,441
2022-03-14	10.580	10.650	10.330	10.330	10.303	3,756,200
2022-03-11	10.400	10.670	10.270	10.640	10.613	4,433,527
2022-03-10	10.710	10.740	10.480	10.500	10.473	4,783,266
2022-03-09	10.600	10.750	9.950	10.400	10.373	6,474,261
2022-03-08	10.950	10.950	10.500	10.560	10.533	5,440,600
2022-03-07	11.300	11.300	10.710	10.810	10.782	7,923,691
2022-03-04	11.400	11.490	11.220	11.290	11.261	4,352,723
2022-03-03	11.740	11.770	11.400	11.410	11.381	6,229,180
2022-03-02	11.580	11.650	11.520	11.630	11.600	4,503,003
2022-03-01	11.670	11.720	11.540	11.690	11.660	5,043,362
2022-02-28	11.550	11.620	11.340	11.590	11.560	4,770,782
2022-02-25	11.780	11.900	11.560	11.620	11.590	6,115,733
2022-02-24	11.720	12.120	11.450	11.630	11.600	12,465,062
2022-02-23	11.530	11.840	11.530	11.780	11.750	6,646,939
2022-02-22	11.670	11.730	11.420	11.520	11.490	6,543,756
2022-02-21	11.380	11.830	11.350	11.760	11.730	7,627,518
2022-02-18	11.320	11.430	11.220	11.430	11.401	4,159,860
2022-02-17	11.560	11.620	11.330	11.400	11.371	4,817,909
2022-02-16	11.430	11.640	11.400	11.560	11.530	4,520,041
2022-02-15	11.350	11.490	11.250	11.450	11.420	4,170,026
2022-02-14	11.290	11.420	11.060	11.340	11.311	4,256,233
2022-02-11	11.590	11.610	11.250	11.280	11.251	6,556,088

← NewerPage 19 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.