Huizhou Speed Wireless Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	12.410	13.360	12.310	13.170	13.170	28,268,902
2025-01-23	13.140	13.370	12.750	12.750	12.750	18,611,000
2025-01-22	13.010	13.190	12.790	12.920	12.920	15,834,900
2025-01-21	13.140	13.210	12.870	13.070	13.070	11,924,437
2025-01-20	13.130	13.190	12.930	13.070	13.070	13,682,278
2025-01-17	12.860	13.080	12.750	12.920	12.920	14,942,600
2025-01-16	12.930	12.980	12.700	12.890	12.890	15,351,578
2025-01-15	12.950	13.150	12.740	12.800	12.800	14,260,600
2025-01-14	12.330	13.030	12.160	13.010	13.010	20,387,381
2025-01-13	11.820	12.300	11.510	12.180	12.180	13,732,300
2025-01-10	12.600	12.780	12.000	12.000	12.000	15,951,300
2025-01-09	12.370	12.800	12.270	12.630	12.630	18,983,800
2025-01-08	12.430	12.560	11.890	12.350	12.350	17,007,160
2025-01-07	11.970	12.470	11.940	12.460	12.460	17,432,604
2025-01-06	12.040	12.140	11.720	11.890	11.890	14,503,958
2025-01-03	12.880	13.040	12.010	12.040	12.040	20,774,376
2025-01-02	13.190	13.300	12.620	12.880	12.880	17,023,079
2024-12-31	13.950	14.020	13.100	13.110	13.110	18,228,158
2024-12-30	13.950	14.080	13.500	13.890	13.890	14,037,762
2024-12-27	14.170	14.300	13.860	13.870	13.870	17,284,657
2024-12-26	13.720	14.200	13.680	13.960	13.960	14,814,460
2024-12-25	14.060	14.190	13.410	13.760	13.760	18,493,500
2024-12-24	14.370	14.540	13.850	14.160	14.160	18,022,468
2024-12-23	14.920	15.130	14.150	14.160	14.160	21,282,010
2024-12-20	14.810	15.250	14.640	15.050	15.050	23,949,402
2024-12-19	14.360	15.060	14.250	14.940	14.940	27,291,560
2024-12-18	14.280	14.650	13.900	14.500	14.500	19,202,469
2024-12-17	14.950	15.120	14.230	14.290	14.290	22,279,243
2024-12-16	15.310	15.360	14.800	14.950	14.950	21,023,174
2024-12-13	16.000	16.010	15.350	15.380	15.380	30,434,900
2024-12-12	16.230	16.400	15.780	16.110	16.110	33,411,336
2024-12-11	15.950	16.460	15.780	16.310	16.310	39,632,657
2024-12-10	16.000	16.700	15.690	16.090	16.090	50,727,491
2024-12-09	15.750	15.820	15.200	15.390	15.390	21,574,900
2024-12-06	15.800	16.010	15.560	15.810	15.810	27,601,600
2024-12-05	15.220	15.970	15.140	15.890	15.890	37,304,800
2024-12-04	15.190	15.700	15.140	15.250	15.250	29,723,490
2024-12-03	15.310	15.430	15.000	15.300	15.300	25,465,600
2024-12-02	14.980	15.560	14.910	15.420	15.420	31,129,657
2024-11-29	14.680	15.130	14.350	14.890	14.890	31,748,732
2024-11-28	15.100	15.290	14.660	14.690	14.690	28,070,800
2024-11-27	14.910	15.200	14.310	15.190	15.190	32,708,057
2024-11-26	15.800	15.970	14.960	15.050	15.050	30,573,025
2024-11-25	15.310	15.490	14.640	15.370	15.370	30,629,873
2024-11-22	16.280	16.670	15.000	15.280	15.280	39,440,004
2024-11-21	16.850	16.960	16.010	16.380	16.380	38,377,584
2024-11-20	16.300	17.090	16.280	16.890	16.890	44,144,630
2024-11-19	15.980	16.650	15.720	16.580	16.580	36,981,195
2024-11-18	17.170	17.440	15.600	15.970	15.970	46,334,974
2024-11-15	17.250	18.190	16.850	17.130	17.130	42,206,638
2024-11-14	17.990	18.970	17.680	17.690	17.690	61,787,959
2024-11-13	17.760	17.870	17.210	17.800	17.800	39,149,352
2024-11-12	18.770	18.940	17.730	18.180	18.180	61,340,580
2024-11-11	17.970	19.280	17.790	18.740	18.740	84,964,966
2024-11-08	17.770	20.500	17.670	18.460	18.460	105,372,726
2024-11-07	17.390	17.740	16.930	17.360	17.360	69,066,326
2024-11-06	17.600	18.360	16.970	17.100	17.100	106,354,117
2024-11-05	15.800	19.390	15.800	17.960	17.960	142,930,484
2024-11-04	14.270	16.940	14.270	16.480	16.480	120,051,568
2024-11-01	15.800	16.000	14.040	14.120	14.120	86,633,226

← NewerPage 8 of 21 · 1,213 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.