Huizhou Speed Wireless Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	23.440	24.700	23.220	24.230	24.230	46,588,374
2025-10-24	22.330	23.080	22.330	22.990	22.990	25,225,822
2025-10-23	22.000	22.100	21.400	22.050	22.050	16,408,621
2025-10-22	22.700	22.700	22.010	22.120	22.120	18,889,000
2025-10-21	22.590	22.970	22.380	22.820	22.820	17,897,923
2025-10-20	23.110	23.240	22.250	22.450	22.450	19,986,733
2025-10-17	24.420	24.600	22.700	22.720	22.720	29,608,140
2025-10-16	24.500	25.000	24.000	24.320	24.320	51,568,680
2025-10-15	23.010	23.640	22.540	23.550	23.550	19,484,855
2025-10-14	23.540	23.960	22.940	23.380	23.380	22,866,329
2025-10-13	21.090	23.770	21.090	23.560	23.560	24,387,854
2025-10-10	24.000	24.380	23.310	23.400	23.400	21,819,278
2025-10-09	23.690	24.690	23.580	24.230	24.230	34,394,996
2025-09-30	23.400	23.890	23.150	23.260	23.260	17,291,616
2025-09-29	22.850	23.430	22.670	23.300	23.300	19,943,963
2025-09-26	23.980	24.180	22.780	22.840	22.840	33,183,024
2025-09-25	24.230	25.180	24.090	24.250	24.250	28,964,863
2025-09-24	24.390	24.750	23.590	24.230	24.230	27,960,286
2025-09-23	25.100	25.400	23.600	24.370	24.370	31,292,645
2025-09-22	24.780	25.440	24.400	25.080	25.080	28,139,511
2025-09-19	25.810	25.810	24.610	24.640	24.640	42,808,835
2025-09-18	25.760	27.270	25.420	26.090	26.090	78,810,642
2025-09-17	24.000	25.990	23.800	25.760	25.760	65,499,793
2025-09-16	23.610	24.450	23.410	24.170	24.170	32,143,817
2025-09-15	23.510	23.970	23.250	23.660	23.660	26,449,040
2025-09-12	23.750	24.350	23.580	23.620	23.620	36,966,632
2025-09-11	23.080	24.120	22.890	24.010	24.010	43,886,654
2025-09-10	22.880	23.700	22.870	23.270	23.270	34,270,870
2025-09-09	23.300	23.550	22.660	22.780	22.780	33,799,539
2025-09-08	23.160	23.690	22.510	23.200	23.200	40,071,459
2025-09-05	23.010	23.480	22.460	23.200	23.200	36,400,300
2025-09-04	23.680	24.000	22.180	22.970	22.970	42,799,895
2025-09-03	23.930	24.600	23.430	23.550	23.550	35,474,441
2025-09-02	26.530	26.750	23.930	23.930	23.930	66,385,056
2025-09-01	27.010	27.410	26.350	26.800	26.800	46,979,005
2025-08-29	28.520	29.080	27.000	27.260	27.260	71,831,892
2025-08-28	26.460	29.410	25.710	28.590	28.590	109,741,549
2025-08-27	27.600	28.450	26.500	26.640	26.640	88,476,209
2025-08-26	26.740	29.060	26.350	28.140	28.140	121,265,742
2025-08-25	26.310	27.170	25.940	27.150	27.150	88,718,905
2025-08-22	26.220	26.300	25.610	25.820	25.820	52,938,850
2025-08-21	26.700	26.780	25.680	25.820	25.820	50,039,872
2025-08-20	25.780	26.770	25.530	26.420	26.420	65,691,360
2025-08-19	27.490	27.610	25.880	25.900	25.900	119,086,639
2025-08-18	27.550	29.390	27.010	28.490	28.490	127,776,366
2025-08-15	27.450	28.800	27.200	27.230	27.230	100,691,456
2025-08-14	28.880	29.180	26.630	27.190	27.190	112,106,196
2025-08-13	28.000	30.950	27.360	29.450	29.450	124,220,881
2025-08-12	27.050	29.530	26.430	28.160	28.160	132,750,570
2025-08-11	26.280	27.200	25.770	27.170	27.170	119,444,470
2025-08-08	26.360	28.200	25.190	27.250	27.250	167,580,935
2025-08-07	21.500	26.100	21.500	26.100	26.100	157,197,644
2025-08-06	20.170	23.510	20.100	21.750	21.750	131,904,371
2025-08-05	19.810	21.180	19.300	20.640	20.640	119,159,256
2025-08-04	18.870	19.870	18.800	19.390	19.390	89,404,227
2025-08-01	19.830	20.300	18.480	19.180	19.180	120,335,219
2025-07-31	19.060	21.480	18.830	19.930	19.930	165,468,687
2025-07-30	18.570	19.290	18.100	19.060	19.060	128,755,407
2025-07-29	18.190	19.070	17.690	18.720	18.720	148,436,640
2025-07-28	15.950	18.900	15.850	18.900	18.900	172,235,773

← NewerPage 5 of 21 · 1,219 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.