Huizhou Speed Wireless Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	26.980	28.000	26.880	27.600	27.600	29,318,240
2026-01-20	28.970	29.460	26.880	27.180	27.180	45,263,879
2026-01-19	27.830	29.200	27.830	28.850	28.850	38,098,000
2026-01-16	28.460	29.000	27.930	28.400	28.400	42,394,080
2026-01-15	28.310	29.090	27.670	27.990	27.990	51,993,839
2026-01-14	30.350	30.790	28.140	28.760	28.760	80,985,854
2026-01-13	32.040	32.250	29.000	29.210	29.210	86,972,795
2026-01-12	32.200	34.000	31.250	33.290	33.290	104,816,690
2026-01-09	31.000	32.200	30.100	31.520	31.520	117,851,648
2026-01-08	28.340	33.000	27.560	31.700	31.700	124,026,652
2026-01-07	28.200	29.870	27.800	28.630	28.630	76,890,281
2026-01-06	27.500	29.200	27.150	28.990	28.990	85,626,299
2026-01-05	27.120	28.490	26.820	28.180	28.180	81,011,320
2025-12-31	27.070	27.830	26.760	27.290	27.290	84,414,786
2025-12-30	24.730	29.580	24.620	27.290	27.290	130,050,056
2025-12-29	25.270	25.270	24.440	24.650	24.650	39,580,545
2025-12-26	25.500	25.990	24.760	25.200	25.200	54,093,525
2025-12-25	25.610	26.170	25.310	25.790	25.790	61,392,682
2025-12-24	24.660	26.860	24.240	26.020	26.020	83,998,173
2025-12-23	23.470	25.420	23.150	24.950	24.950	74,465,668
2025-12-22	24.120	24.490	23.570	23.840	23.840	46,475,549
2025-12-19	22.920	24.300	22.890	23.680	23.680	43,318,572
2025-12-18	22.500	23.600	22.440	22.700	22.700	30,908,605
2025-12-17	22.620	23.510	22.440	22.930	22.930	30,665,454
2025-12-16	23.400	23.800	22.660	23.220	23.220	42,999,086
2025-12-15	22.100	23.260	21.890	22.900	22.900	29,771,984
2025-12-12	22.530	22.930	22.340	22.370	22.370	23,289,280
2025-12-11	22.510	22.920	22.320	22.550	22.550	25,461,265
2025-12-10	22.310	22.570	22.000	22.400	22.400	14,954,249
2025-12-09	22.140	22.930	22.140	22.470	22.470	19,500,200
2025-12-08	22.150	22.870	22.110	22.580	22.580	28,078,152
2025-12-05	21.880	22.110	21.130	21.890	21.890	18,430,908
2025-12-04	21.250	21.570	20.980	21.310	21.310	9,224,397
2025-12-03	21.730	21.830	21.210	21.260	21.260	11,698,439
2025-12-02	22.120	22.140	21.610	21.660	21.660	12,428,577
2025-12-01	21.750	22.250	21.660	22.120	22.120	17,141,239
2025-11-28	21.500	21.740	21.280	21.550	21.550	9,925,594
2025-11-27	21.280	21.790	21.170	21.450	21.450	13,497,987
2025-11-26	21.500	21.750	21.200	21.240	21.240	13,620,441
2025-11-25	21.140	21.800	21.020	21.420	21.420	16,097,718
2025-11-24	20.440	21.040	20.160	20.900	20.900	16,885,155
2025-11-21	21.170	21.400	20.080	20.090	20.090	20,600,352
2025-11-20	21.990	21.990	21.470	21.580	21.580	9,215,827
2025-11-19	22.180	22.250	21.540	21.650	21.650	12,714,220
2025-11-18	22.550	22.600	21.900	22.120	22.120	16,077,915
2025-11-17	22.500	22.750	22.210	22.550	22.550	16,591,940
2025-11-14	23.240	23.680	22.860	22.890	22.890	19,251,475
2025-11-13	23.000	23.330	22.680	23.040	23.040	16,055,348
2025-11-12	22.500	23.180	22.210	23.000	23.000	16,107,374
2025-11-11	24.150	24.150	22.700	22.700	22.700	25,623,705
2025-11-10	23.680	24.500	23.580	23.800	23.800	24,729,364
2025-11-07	23.460	23.990	23.100	23.310	23.310	19,932,429
2025-11-06	23.400	23.760	23.250	23.690	23.690	17,463,474
2025-11-05	23.500	24.200	23.100	23.540	23.540	19,765,727
2025-11-04	24.200	24.430	23.600	23.980	23.980	19,142,504
2025-11-03	25.000	25.000	24.100	24.310	24.310	27,676,310
2025-10-31	25.000	25.340	24.420	25.100	25.100	45,132,255
2025-10-30	23.970	25.670	23.550	24.900	24.900	58,397,234
2025-10-29	24.350	24.700	23.920	24.210	24.210	29,695,013
2025-10-28	23.970	24.300	23.710	23.870	23.870	27,837,106

← NewerPage 4 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.