Huizhou Speed Wireless Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.450	17.900	17.290	17.620	17.620	16,733,926
2026-07-22	17.580	18.020	17.260	17.340	17.340	25,541,377
2026-07-21	16.520	17.800	15.210	17.780	17.780	33,567,078
2026-07-20	18.010	18.260	15.910	16.440	16.440	29,649,684
2026-07-17	18.970	19.290	17.670	17.690	17.690	25,516,664
2026-07-16	19.700	20.190	18.500	19.160	19.160	21,896,748
2026-07-15	20.540	20.780	19.800	19.940	19.940	18,114,082
2026-07-14	19.860	20.590	19.140	20.490	20.490	21,820,229
2026-07-13	21.930	22.220	19.820	19.850	19.850	26,421,350
2026-07-10	22.000	23.180	21.700	22.220	22.220	28,304,557
2026-07-09	21.630	22.150	20.690	22.080	22.080	22,454,943
2026-07-08	22.130	22.290	21.370	21.710	21.710	20,189,672
2026-07-07	23.400	23.400	21.800	21.990	21.990	28,590,910
2026-07-06	23.940	25.200	23.310	23.430	23.430	36,541,121
2026-07-03	23.580	24.090	23.150	23.680	23.680	23,987,244
2026-07-02	24.450	24.880	23.500	23.580	23.580	31,345,109
2026-07-01	25.030	25.650	24.650	24.940	24.940	26,165,717
2026-06-30	23.970	25.430	23.300	25.200	25.200	25,089,180
2026-06-29	25.170	25.230	23.000	23.960	23.960	36,189,223
2026-06-26	25.600	26.630	24.850	25.160	25.160	37,010,754
2026-06-25	26.660	27.270	25.530	25.860	25.860	37,847,676
2026-06-24	27.600	28.170	26.050	26.620	26.620	41,983,188
2026-06-23	29.810	30.190	27.600	27.840	27.840	38,885,508
2026-06-22	30.950	30.970	27.890	28.910	28.910	51,176,078
2026-06-18	30.180	31.410	29.550	30.730	30.730	48,303,328
2026-06-17	30.560	31.330	29.820	30.140	30.140	40,182,738
2026-06-16	29.250	32.140	29.020	31.150	31.150	66,092,938
2026-06-15	28.360	29.070	27.820	28.960	28.960	43,952,328
2026-06-12	28.200	30.400	27.730	28.210	28.210	58,461,449
2026-06-11	27.890	28.410	27.130	27.650	27.650	31,346,279
2026-06-10	29.400	30.250	27.840	28.130	28.130	37,929,578
2026-06-09	29.800	30.580	28.510	29.750	29.750	47,328,383
2026-06-08	32.000	32.460	28.520	28.610	28.610	68,913,875
2026-06-05	31.590	36.880	30.550	33.750	33.750	95,664,320
2026-06-04	28.000	31.730	27.100	31.600	31.600	54,541,992
2026-06-03	28.780	29.930	27.610	28.090	28.090	36,068,059
2026-06-02	28.860	29.360	27.450	28.630	28.630	37,233,527
2026-06-01	32.340	32.950	28.740	28.860	28.860	41,871,793
2026-05-29	34.430	35.780	31.910	32.200	32.200	48,674,160
2026-05-28	32.820	35.360	32.760	35.050	35.050	48,164,059
2026-05-27	33.420	35.060	32.720	33.150	33.150	42,946,301
2026-05-26	33.410	33.780	32.310	33.750	33.750	39,070,762
2026-05-25	31.320	34.120	31.220	33.420	33.420	56,650,219
2026-05-22	29.450	31.160	28.500	30.710	30.710	37,896,660
2026-05-21	31.370	31.900	29.000	29.060	29.060	56,344,141
2026-05-20	33.300	33.520	29.960	30.670	30.670	76,279,969
2026-05-19	33.500	34.620	32.410	33.540	33.540	43,400,871
2026-05-18	32.620	34.400	31.750	33.650	33.650	47,971,910
2026-05-15	32.810	35.480	31.750	32.820	32.820	63,064,879
2026-05-14	34.500	35.070	32.600	32.620	32.620	44,431,512
2026-05-13	32.200	34.870	31.630	34.100	34.100	51,999,406
2026-05-12	33.330	34.940	31.880	32.300	32.300	50,464,832
2026-05-11	32.580	34.540	31.810	33.500	33.500	52,059,398
2026-05-08	31.750	32.730	31.530	32.000	32.000	21,618,080
2026-05-07	31.010	32.470	30.620	32.220	32.220	39,663,207
2026-05-06	30.810	31.750	30.510	30.850	30.850	28,878,670
2026-04-30	30.580	30.740	29.700	30.210	30.210	18,861,520
2026-04-29	29.500	31.000	29.000	30.520	30.520	28,064,730
2026-04-28	30.770	31.630	29.940	30.190	30.190	27,127,600
2026-04-27	30.710	32.090	29.910	31.320	31.320	38,487,738

← NewerPage 2 of 5 · 241 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.