Huizhou Speed Wireless Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	30.540	32.720	29.700	30.940	30.940	43,841,820
2026-04-23	32.500	33.000	30.420	31.160	31.160	35,227,969
2026-04-22	29.810	32.500	29.370	32.240	32.240	52,048,207
2026-04-21	31.300	31.400	29.740	30.200	30.200	40,972,219
2026-04-20	31.860	32.980	31.360	31.510	31.510	59,536,520
2026-04-17	31.920	33.280	31.580	32.080	32.080	70,077,516
2026-04-16	29.510	32.280	28.310	31.260	31.260	103,410,203
2026-04-15	28.600	30.500	28.600	29.000	29.000	61,946,141
2026-04-14	27.700	28.540	27.510	28.060	28.060	28,949,619
2026-04-13	26.400	27.970	26.220	27.700	27.700	31,822,461
2026-04-10	26.480	27.010	26.330	26.620	26.620	22,737,270
2026-04-09	25.730	26.540	25.460	26.400	26.400	25,842,650
2026-04-08	24.000	26.450	23.960	26.310	26.310	41,756,312
2026-04-07	23.660	23.980	23.240	23.380	23.380	11,028,930
2026-04-03	23.680	23.970	23.370	23.680	23.680	12,367,540
2026-04-02	24.250	24.450	23.240	23.410	23.410	15,127,570
2026-04-01	24.480	25.180	23.940	24.330	24.330	21,802,699
2026-03-31	23.590	24.450	23.500	23.760	23.760	16,638,141
2026-03-30	23.320	23.800	23.080	23.650	23.650	12,520,820
2026-03-27	23.130	24.550	22.930	23.910	23.910	16,088,070
2026-03-26	23.970	24.120	23.100	23.400	23.400	14,286,990
2026-03-25	23.800	24.420	23.800	24.010	24.010	15,374,350
2026-03-24	23.850	23.850	22.830	23.650	23.650	15,591,290
2026-03-23	23.690	24.700	22.900	23.150	23.150	25,306,369
2026-03-20	26.660	26.830	24.010	24.270	24.270	30,811,330
2026-03-19	26.500	26.770	26.080	26.360	26.360	16,063,770
2026-03-18	26.890	27.200	26.230	27.140	27.140	15,181,220
2026-03-17	28.120	28.290	26.480	26.510	26.510	24,789,631
2026-03-16	27.850	28.350	26.790	28.350	28.350	23,170,770
2026-03-13	28.180	28.990	27.750	28.020	28.020	27,179,840
2026-03-12	29.270	29.350	28.040	28.270	28.270	32,392,301
2026-03-11	29.360	30.180	29.100	29.450	29.450	52,539,781
2026-03-10	27.600	28.980	27.550	28.950	28.950	50,636,180
2026-03-09	27.700	27.900	26.000	27.170	27.170	38,590,879
2026-03-06	28.350	28.850	27.520	28.280	28.280	24,888,250
2026-03-05	28.000	29.350	27.890	28.320	28.320	39,087,961
2026-03-04	26.000	27.680	26.000	27.360	27.360	23,187,160
2026-03-03	27.570	28.290	26.330	26.690	26.690	34,876,238
2026-03-02	27.550	28.240	27.540	27.630	27.630	23,920,760
2026-02-27	28.310	28.590	27.970	28.360	28.360	24,402,730
2026-02-26	28.000	28.990	27.760	28.700	28.700	42,646,754
2026-02-25	26.550	28.350	26.520	28.330	28.330	46,957,246
2026-02-24	26.750	26.990	26.300	26.630	26.630	16,571,820
2026-02-13	26.550	27.100	26.500	26.550	26.550	19,578,730
2026-02-12	25.870	27.300	25.790	26.850	26.850	34,817,781
2026-02-11	26.180	26.550	25.650	25.710	25.710	16,158,180
2026-02-10	26.660	26.700	26.280	26.330	26.330	12,942,820
2026-02-09	26.580	26.780	26.290	26.650	26.650	16,079,330
2026-02-06	25.830	26.990	25.770	26.010	26.010	18,611,289
2026-02-05	26.400	26.600	26.000	26.070	26.070	14,014,400
2026-02-04	27.070	27.420	26.360	26.680	26.680	19,486,391
2026-02-03	26.500	27.370	26.260	27.320	27.320	26,691,990
2026-02-02	26.410	27.330	26.090	26.120	26.120	18,122,881
2026-01-30	26.350	26.900	25.730	26.620	26.620	26,133,131
2026-01-29	27.260	28.090	26.500	26.510	26.510	28,409,850
2026-01-28	28.000	28.000	27.050	27.350	27.350	22,210,359
2026-01-27	26.900	28.400	26.300	27.980	27.980	34,397,129
2026-01-26	28.980	29.100	26.950	27.000	27.000	49,384,648
2026-01-23	28.480	29.860	28.300	29.580	29.580	55,175,301
2026-01-22	27.700	28.140	27.510	28.000	28.000	25,330,381

← NewerPage 3 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.