Huizhou Speed Wireless Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	11.410	11.950	11.350	11.810	11.780	14,420,676
2021-11-09	11.230	11.670	11.130	11.460	11.430	9,265,891
2021-11-08	11.210	11.280	11.080	11.230	11.201	6,259,214
2021-11-05	10.980	11.500	10.980	11.240	11.211	14,762,733
2021-11-04	10.920	11.100	10.850	10.900	10.872	6,240,228
2021-11-03	10.730	10.830	10.620	10.730	10.702	3,832,560
2021-11-02	10.690	10.810	10.450	10.660	10.633	5,094,831
2021-11-01	10.490	10.680	10.290	10.660	10.633	4,818,181
2021-10-29	10.310	10.500	10.260	10.440	10.413	3,461,059
2021-10-28	10.600	10.670	10.130	10.230	10.204	5,481,189
2021-10-27	10.840	10.900	10.540	10.600	10.573	5,282,989
2021-10-26	10.690	11.100	10.680	11.000	10.972	6,736,397
2021-10-25	10.650	10.770	10.470	10.720	10.692	3,890,401
2021-10-22	10.720	10.880	10.550	10.570	10.543	5,673,814
2021-10-21	11.080	11.080	10.750	10.770	10.742	4,306,707
2021-10-20	11.180	11.240	10.860	10.940	10.912	5,489,000
2021-10-19	11.170	11.250	11.100	11.180	11.151	3,437,897
2021-10-18	11.060	11.220	11.000	11.120	11.091	3,398,662
2021-10-15	11.370	11.370	11.110	11.160	11.131	3,168,662
2021-10-14	11.340	11.480	11.190	11.250	11.221	4,319,155

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.