Huizhou Speed Wireless Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 15.830 | 16.600 | 15.500 | 16.170 | 16.170 | 81,258,764 |
| 2024-10-30 | 16.350 | 17.320 | 15.800 | 15.830 | 15.830 | 94,173,913 |
| 2024-10-29 | 16.040 | 17.460 | 15.250 | 16.410 | 16.410 | 112,968,186 |
| 2024-10-28 | 15.710 | 16.180 | 15.450 | 15.900 | 15.900 | 70,767,522 |
| 2024-10-25 | 15.950 | 16.540 | 15.080 | 16.200 | 16.200 | 110,834,042 |
| 2024-10-24 | 16.620 | 16.650 | 15.180 | 15.950 | 15.950 | 117,837,831 |
| 2024-10-23 | 13.630 | 16.550 | 13.520 | 16.550 | 16.550 | 113,051,166 |
| 2024-10-22 | 14.090 | 14.200 | 13.570 | 13.790 | 13.790 | 65,646,608 |
| 2024-10-21 | 13.950 | 14.880 | 13.880 | 14.330 | 14.330 | 83,185,969 |
| 2024-10-18 | 13.300 | 14.400 | 13.200 | 13.910 | 13.910 | 77,266,486 |
| 2024-10-17 | 12.910 | 13.860 | 12.910 | 13.420 | 13.420 | 66,789,656 |
| 2024-10-16 | 12.680 | 13.340 | 12.600 | 12.910 | 12.910 | 43,600,273 |
| 2024-10-15 | 12.880 | 14.070 | 12.610 | 12.990 | 12.990 | 74,511,159 |
| 2024-10-14 | 11.920 | 13.030 | 11.750 | 12.990 | 12.990 | 55,103,182 |
| 2024-10-11 | 12.570 | 12.900 | 11.760 | 12.010 | 12.010 | 51,918,168 |
| 2024-10-10 | 13.400 | 14.110 | 12.930 | 12.970 | 12.970 | 61,147,580 |
| 2024-10-09 | 14.250 | 14.410 | 12.840 | 12.860 | 12.860 | 81,925,634 |
| 2024-10-08 | 14.880 | 14.990 | 12.900 | 14.990 | 14.990 | 100,386,407 |
| 2024-09-30 | 11.100 | 12.650 | 10.930 | 12.490 | 12.490 | 85,142,950 |
| 2024-09-27 | 10.200 | 10.870 | 10.130 | 10.650 | 10.650 | 68,719,690 |
| 2024-09-26 | 9.650 | 10.170 | 9.600 | 10.120 | 10.120 | 53,401,848 |
| 2024-09-25 | 9.640 | 10.050 | 9.580 | 9.740 | 9.740 | 45,177,400 |
| 2024-09-24 | 9.350 | 9.640 | 9.090 | 9.590 | 9.590 | 38,753,400 |
| 2024-09-23 | 9.500 | 9.560 | 9.310 | 9.400 | 9.400 | 28,024,011 |
| 2024-09-20 | 9.220 | 9.530 | 9.160 | 9.380 | 9.380 | 31,094,119 |
| 2024-09-19 | 9.020 | 9.220 | 8.880 | 9.170 | 9.170 | 22,533,200 |
| 2024-09-18 | 9.170 | 9.300 | 8.750 | 8.920 | 8.920 | 26,271,285 |
| 2024-09-13 | 9.430 | 9.510 | 9.180 | 9.180 | 9.180 | 20,906,811 |
| 2024-09-12 | 9.730 | 9.740 | 9.410 | 9.420 | 9.420 | 21,200,600 |
| 2024-09-11 | 9.790 | 9.830 | 9.530 | 9.580 | 9.580 | 23,574,800 |
| 2024-09-10 | 9.600 | 9.910 | 9.390 | 9.870 | 9.870 | 30,356,800 |
| 2024-09-09 | 9.620 | 9.760 | 9.440 | 9.570 | 9.570 | 26,218,632 |
| 2024-09-06 | 10.100 | 10.100 | 9.720 | 9.730 | 9.730 | 37,789,200 |
| 2024-09-05 | 9.890 | 10.280 | 9.820 | 10.150 | 10.150 | 46,165,600 |
| 2024-09-04 | 10.050 | 10.180 | 9.800 | 9.980 | 9.980 | 41,579,300 |
| 2024-09-03 | 9.900 | 10.330 | 9.750 | 10.220 | 10.220 | 58,387,975 |
| 2024-09-02 | 9.940 | 10.140 | 9.810 | 10.020 | 10.020 | 56,043,457 |
| 2024-08-30 | 9.510 | 10.190 | 9.510 | 9.940 | 9.940 | 70,691,500 |
| 2024-08-29 | 9.150 | 9.590 | 9.110 | 9.480 | 9.480 | 37,451,300 |
| 2024-08-28 | 9.190 | 9.370 | 9.120 | 9.220 | 9.220 | 26,235,200 |
| 2024-08-27 | 9.550 | 9.610 | 9.170 | 9.220 | 9.220 | 38,529,657 |
| 2024-08-26 | 9.350 | 9.770 | 9.300 | 9.650 | 9.650 | 49,663,752 |
| 2024-08-23 | 9.290 | 9.560 | 9.100 | 9.340 | 9.340 | 41,661,420 |
| 2024-08-22 | 9.480 | 9.600 | 9.260 | 9.270 | 9.270 | 34,230,976 |
| 2024-08-21 | 9.640 | 9.730 | 9.420 | 9.560 | 9.560 | 44,993,441 |
| 2024-08-20 | 9.930 | 10.180 | 9.580 | 9.640 | 9.640 | 69,676,764 |
| 2024-08-19 | 10.750 | 10.990 | 9.930 | 10.030 | 10.030 | 94,339,713 |
| 2024-08-16 | 11.760 | 12.210 | 11.100 | 11.150 | 11.150 | 128,186,543 |
| 2024-08-15 | 11.190 | 12.490 | 10.950 | 11.900 | 11.900 | 157,168,371 |
| 2024-08-14 | 9.000 | 10.840 | 8.900 | 10.840 | 10.840 | 82,618,453 |
| 2024-08-13 | 8.880 | 9.050 | 8.720 | 9.030 | 9.030 | 20,314,797 |
| 2024-08-12 | 9.300 | 9.390 | 8.830 | 8.910 | 8.910 | 33,254,045 |
| 2024-08-09 | 9.570 | 9.850 | 9.340 | 9.500 | 9.500 | 35,597,939 |
| 2024-08-08 | 9.690 | 10.020 | 9.460 | 9.460 | 9.460 | 49,909,027 |
| 2024-08-07 | 9.170 | 9.950 | 9.110 | 9.730 | 9.730 | 48,059,015 |
| 2024-08-06 | 9.460 | 9.470 | 9.100 | 9.250 | 9.250 | 26,422,503 |
| 2024-08-05 | 9.810 | 10.070 | 9.070 | 9.120 | 9.120 | 50,947,289 |
| 2024-08-02 | 9.670 | 10.170 | 9.560 | 10.010 | 10.010 | 59,018,166 |
| 2024-08-01 | 9.780 | 10.300 | 9.660 | 9.830 | 9.830 | 57,904,633 |
| 2024-07-31 | 9.700 | 9.980 | 9.600 | 9.810 | 9.810 | 52,872,523 |
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.