Huizhou Speed Wireless Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.600	14.400	13.550	14.390	14.390	62,144,317
2025-04-25	13.350	14.100	13.350	13.600	13.600	41,205,400
2025-04-24	13.550	13.800	13.300	13.480	13.480	38,544,190
2025-04-23	13.700	14.050	13.700	13.870	13.870	48,775,976
2025-04-22	13.800	14.200	13.640	13.790	13.790	65,715,766
2025-04-21	13.780	14.860	13.600	14.450	14.450	96,155,298
2025-04-18	11.600	13.920	11.490	13.920	13.920	71,243,981
2025-04-17	11.550	11.840	11.510	11.600	11.600	10,455,600
2025-04-16	11.720	11.900	11.410	11.680	11.680	13,496,905
2025-04-15	11.660	11.780	11.410	11.580	11.580	9,807,400
2025-04-14	11.910	12.020	11.610	11.690	11.690	14,324,800
2025-04-11	11.360	11.740	11.210	11.470	11.470	13,941,800
2025-04-10	11.420	11.790	11.400	11.410	11.410	19,733,210
2025-04-09	10.320	11.040	9.590	10.950	10.950	21,179,100
2025-04-08	10.220	10.830	10.200	10.480	10.480	19,097,600
2025-04-07	11.550	11.920	10.160	10.160	10.160	24,434,398
2025-04-03	12.730	12.970	12.560	12.700	12.700	9,217,351
2025-04-02	13.050	13.180	12.870	12.900	12.900	7,914,215
2025-04-01	13.180	13.230	12.890	13.060	13.060	9,363,410
2025-03-31	13.120	13.150	12.680	12.970	12.970	11,067,412
2025-03-28	13.250	13.440	13.160	13.210	13.210	8,994,400
2025-03-27	13.500	13.530	13.140	13.340	13.340	11,143,500
2025-03-26	13.500	13.770	13.480	13.550	13.550	8,489,095
2025-03-25	13.600	13.780	13.340	13.480	13.480	10,380,900
2025-03-24	13.930	14.080	13.240	13.660	13.660	16,304,500
2025-03-21	14.400	14.490	13.840	13.920	13.920	22,831,495
2025-03-20	14.860	15.010	14.510	14.510	14.510	18,037,471
2025-03-19	15.260	15.310	14.850	14.970	14.970	18,534,200
2025-03-18	15.350	15.470	15.120	15.280	15.280	20,278,925
2025-03-17	15.000	15.460	14.940	15.400	15.400	29,006,100
2025-03-14	14.730	15.050	14.390	15.030	15.030	22,722,702
2025-03-13	15.390	15.480	14.680	14.770	14.770	28,797,944
2025-03-12	15.200	15.530	15.110	15.170	15.170	27,424,500
2025-03-11	14.600	15.240	14.500	15.050	15.050	25,319,501
2025-03-10	15.190	15.300	14.810	14.870	14.870	20,337,000
2025-03-07	15.660	15.700	15.080	15.200	15.200	27,030,853
2025-03-06	15.590	15.950	15.540	15.600	15.600	53,003,715
2025-03-05	14.740	15.850	14.740	15.590	15.590	57,096,957
2025-03-04	14.060	14.700	13.930	14.640	14.640	18,211,800
2025-03-03	14.700	14.880	14.070	14.230	14.230	25,964,372
2025-02-28	15.690	15.690	14.620	14.640	14.640	31,399,458
2025-02-27	15.640	16.090	15.380	15.750	15.750	38,822,600
2025-02-26	15.510	16.000	15.150	15.900	15.900	60,271,243
2025-02-25	14.650	15.930	14.650	15.480	15.480	65,069,452
2025-02-24	14.850	15.030	14.500	14.940	14.940	32,159,426
2025-02-21	14.600	15.080	14.600	15.000	15.000	42,507,686
2025-02-20	14.660	15.330	14.660	14.860	14.860	52,246,318
2025-02-19	13.810	14.290	13.810	14.280	14.280	20,224,126
2025-02-18	14.590	14.730	13.720	13.790	13.790	24,933,904
2025-02-17	14.530	14.900	14.420	14.620	14.620	24,703,847
2025-02-14	14.500	14.700	14.330	14.450	14.450	23,022,180
2025-02-13	14.900	15.070	14.540	14.720	14.720	33,593,412
2025-02-12	14.220	15.400	14.150	15.080	15.080	50,165,549
2025-02-11	14.660	14.680	14.100	14.270	14.270	34,113,527
2025-02-10	14.000	14.930	13.910	14.660	14.660	41,151,264
2025-02-07	13.910	14.320	13.750	13.980	13.980	44,330,100
2025-02-06	12.810	13.650	12.750	13.630	13.630	27,433,489
2025-02-05	12.650	13.040	12.630	12.880	12.880	15,600,569
2025-01-27	13.220	13.280	12.500	12.500	12.500	18,944,639
2025-01-24	12.410	13.360	12.310	13.170	13.170	28,268,902

← NewerPage 7 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.