Huizhou Speed Wireless Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.990	16.000	15.650	15.750	15.750	22,098,600
2025-07-24	15.540	16.050	15.520	15.900	15.900	35,853,349
2025-07-23	15.460	15.610	15.260	15.330	15.330	21,373,474
2025-07-22	15.810	15.990	15.450	15.540	15.540	35,610,801
2025-07-21	15.780	16.090	15.760	16.000	16.000	27,839,616
2025-07-18	16.500	16.550	15.920	15.950	15.950	39,530,659
2025-07-17	16.700	17.160	16.110	16.300	16.300	68,244,545
2025-07-16	15.720	16.180	15.610	16.060	16.060	52,436,684
2025-07-15	15.780	15.820	15.280	15.680	15.680	41,559,404
2025-07-14	15.380	15.640	15.180	15.560	15.560	28,182,528
2025-07-11	15.250	15.510	15.020	15.390	15.390	27,936,202
2025-07-10	15.350	15.450	15.150	15.350	15.350	21,541,609
2025-07-09	15.640	15.850	15.340	15.500	15.500	39,552,705
2025-07-08	15.000	15.460	14.900	15.430	15.430	36,325,283
2025-07-07	15.270	15.360	14.800	14.940	14.940	30,243,311
2025-07-04	15.640	15.760	15.100	15.220	15.220	52,418,473
2025-07-03	14.600	16.330	14.520	15.670	15.670	97,594,466
2025-07-02	14.900	14.920	14.400	14.490	14.490	16,713,900
2025-07-01	14.890	15.070	14.820	14.940	14.940	15,810,978
2025-06-30	14.980	15.090	14.850	14.950	14.950	17,378,305
2025-06-27	15.090	15.120	14.920	14.970	14.970	17,555,363
2025-06-26	15.010	15.130	14.850	15.010	15.010	22,991,173
2025-06-25	14.860	15.030	14.760	15.000	15.000	23,742,937
2025-06-24	14.420	14.930	14.410	14.850	14.850	22,777,189
2025-06-23	13.850	14.490	13.770	14.470	14.470	17,717,820
2025-06-20	14.080	14.350	13.890	13.980	13.980	13,707,200
2025-06-19	14.490	14.800	14.070	14.110	14.110	17,544,156
2025-06-18	14.250	14.660	14.210	14.560	14.560	17,520,659
2025-06-17	14.260	14.560	14.150	14.340	14.340	13,293,627
2025-06-16	13.880	14.330	13.820	14.260	14.260	14,402,860
2025-06-13	14.290	14.430	13.870	13.950	13.950	19,801,060
2025-06-12	14.450	14.750	14.360	14.430	14.430	14,906,620
2025-06-11	14.420	14.680	14.320	14.510	14.510	14,548,700
2025-06-10	14.730	14.960	14.270	14.420	14.420	25,877,673
2025-06-09	14.700	14.990	14.680	14.730	14.730	21,843,265
2025-06-06	15.180	15.180	14.600	14.660	14.660	20,715,481
2025-06-05	14.950	15.240	14.750	15.080	15.080	23,851,800
2025-06-04	15.100	15.290	14.960	15.000	15.000	28,352,400
2025-06-03	14.800	15.320	14.760	15.250	15.250	39,281,000
2025-05-30	14.630	15.190	14.480	15.050	15.050	46,889,836
2025-05-29	14.150	14.750	14.150	14.720	14.720	24,270,020
2025-05-28	14.320	14.460	14.180	14.220	14.220	17,332,400
2025-05-27	14.330	14.560	14.220	14.370	14.370	18,144,740
2025-05-26	13.860	14.470	13.860	14.410	14.410	24,819,500
2025-05-23	14.370	14.380	13.910	13.920	13.920	29,536,030
2025-05-22	14.660	14.950	14.450	14.690	14.690	19,538,800
2025-05-21	15.000	15.140	14.620	14.660	14.660	24,003,700
2025-05-20	15.080	15.140	14.700	15.120	15.120	34,040,300
2025-05-19	14.630	15.350	14.430	15.250	15.250	44,484,719
2025-05-16	14.550	14.840	14.450	14.620	14.620	21,319,300
2025-05-15	15.000	15.050	14.540	14.590	14.590	29,458,200
2025-05-14	15.060	15.360	14.850	14.970	14.970	45,303,800
2025-05-13	15.650	16.100	15.120	15.410	15.410	61,263,009
2025-05-12	15.200	16.140	15.140	15.580	15.580	78,707,038
2025-05-09	14.580	16.510	14.300	15.450	15.450	90,189,602
2025-05-08	14.390	14.780	14.380	14.580	14.580	30,629,402
2025-05-07	15.390	15.390	14.310	14.590	14.590	44,306,800
2025-05-06	14.420	14.990	14.280	14.980	14.980	48,504,431
2025-04-30	14.520	14.650	14.150	14.370	14.370	42,951,290
2025-04-29	14.030	14.730	13.750	14.510	14.510	54,028,268

← NewerPage 6 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.