Huizhou Speed Wireless Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	11.780	11.780	11.570	11.650	11.620	5,444,183
2022-02-09	11.400	11.830	11.400	11.780	11.750	8,129,019
2022-02-08	11.220	11.450	11.130	11.450	11.420	5,894,328
2022-02-07	11.350	11.440	11.200	11.270	11.241	5,413,610
2022-01-28	10.990	11.420	10.940	11.160	11.131	9,494,387
2022-01-27	11.380	11.480	10.850	10.870	10.842	6,452,764
2022-01-26	11.250	11.490	11.100	11.270	11.241	5,388,305
2022-01-25	11.700	11.930	11.270	11.270	11.241	6,802,128
2022-01-24	11.690	11.950	11.600	11.780	11.750	6,649,508
2022-01-21	11.800	11.980	11.650	11.710	11.680	6,037,671
2022-01-20	12.480	12.480	11.790	11.860	11.829	11,845,705
2022-01-19	12.400	12.600	12.300	12.420	12.388	6,981,554
2022-01-18	12.910	12.970	12.300	12.460	12.428	12,375,020
2022-01-17	12.570	13.000	12.500	12.870	12.837	10,848,216
2022-01-14	12.920	13.010	12.490	12.550	12.518	12,594,843
2022-01-13	13.300	13.360	12.700	12.900	12.867	11,390,677
2022-01-12	13.240	13.390	13.090	13.190	13.156	11,176,012
2022-01-11	13.600	13.730	13.130	13.220	13.186	13,362,200
2022-01-10	13.550	13.940	13.090	13.700	13.665	13,121,319
2022-01-07	14.390	14.700	13.630	13.660	13.625	22,113,559
2022-01-06	13.800	14.680	13.760	14.390	14.353	28,021,265
2022-01-05	14.180	14.180	13.450	13.940	13.904	22,934,777
2022-01-04	13.890	14.480	13.810	14.290	14.253	18,633,616
2021-12-31	14.090	15.120	13.750	13.880	13.844	25,897,385
2021-12-30	14.180	14.450	13.990	14.180	14.143	13,286,931
2021-12-29	14.290	14.300	13.800	14.010	13.974	11,943,317
2021-12-28	13.810	14.560	13.710	14.310	14.273	20,133,724
2021-12-27	13.910	14.010	13.410	13.750	13.715	16,585,468
2021-12-24	14.550	14.800	13.830	13.890	13.854	19,534,747
2021-12-23	14.690	14.700	14.430	14.450	14.413	16,949,077
2021-12-22	14.220	15.080	13.980	14.830	14.792	29,439,056
2021-12-21	13.900	14.300	13.890	14.010	13.974	11,955,162
2021-12-20	13.530	14.360	13.460	13.970	13.934	21,480,760
2021-12-17	14.350	14.440	13.700	13.890	13.854	22,621,861
2021-12-16	14.440	15.060	14.240	14.260	14.223	29,922,143
2021-12-15	14.240	14.950	14.220	14.570	14.532	22,015,184
2021-12-14	14.640	15.090	14.460	14.560	14.522	31,120,839
2021-12-13	14.020	14.900	13.800	14.580	14.542	31,979,431
2021-12-10	14.030	14.430	13.790	14.140	14.104	22,814,952
2021-12-09	14.800	14.800	14.090	14.360	14.323	35,372,907
2021-12-08	13.800	15.100	13.650	14.570	14.532	39,055,679
2021-12-07	14.330	14.470	13.370	13.510	13.475	37,977,921
2021-12-06	13.800	15.470	13.740	14.580	14.542	67,241,237
2021-12-03	12.300	13.700	12.280	13.430	13.395	36,004,255
2021-12-02	12.780	12.850	12.250	12.300	12.268	15,513,837
2021-12-01	12.700	12.980	12.660	12.890	12.857	12,106,667
2021-11-30	12.830	12.990	12.490	12.800	12.767	18,136,448
2021-11-29	12.680	12.950	12.590	12.750	12.717	16,800,235
2021-11-26	13.000	13.270	12.890	12.970	12.937	22,475,471
2021-11-25	13.270	13.950	13.160	13.160	13.126	31,961,300
2021-11-24	13.160	13.620	13.070	13.300	13.266	31,001,702
2021-11-23	13.650	13.980	13.220	13.290	13.256	35,396,360
2021-11-22	13.350	15.000	13.170	13.720	13.685	53,114,591
2021-11-19	12.140	12.950	12.140	12.800	12.767	26,457,567
2021-11-18	12.370	12.640	12.120	12.150	12.119	16,240,461
2021-11-17	12.600	12.600	12.250	12.410	12.378	22,304,179
2021-11-16	12.600	13.180	12.370	12.810	12.777	29,687,377
2021-11-15	12.420	12.600	12.160	12.560	12.528	18,765,622
2021-11-12	12.400	12.670	12.210	12.430	12.398	23,083,973
2021-11-11	11.820	12.600	11.560	12.400	12.368	26,905,324

← NewerPage 20 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.