Wave Cyber Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.060 | 8.300 | 8.060 | 8.190 | 8.050 | 386,291 |
| 2024-07-25 | 8.200 | 8.330 | 7.900 | 8.110 | 7.972 | 585,943 |
| 2024-07-24 | 8.110 | 8.150 | 7.910 | 7.990 | 7.854 | 435,691 |
| 2024-07-23 | 8.310 | 8.450 | 8.040 | 8.070 | 7.933 | 550,964 |
| 2024-07-22 | 8.390 | 8.450 | 8.140 | 8.310 | 8.168 | 265,449 |
| 2024-07-19 | 8.270 | 8.460 | 8.200 | 8.340 | 8.198 | 449,647 |
| 2024-07-18 | 8.470 | 8.470 | 8.150 | 8.270 | 8.129 | 524,586 |
| 2024-07-17 | 8.260 | 8.480 | 8.190 | 8.360 | 8.218 | 528,466 |
| 2024-07-16 | 8.280 | 8.300 | 8.100 | 8.260 | 8.119 | 401,313 |
| 2024-07-15 | 8.310 | 8.550 | 8.100 | 8.150 | 8.011 | 546,475 |
| 2024-07-12 | 8.530 | 8.800 | 8.420 | 8.440 | 8.296 | 353,359 |
| 2024-07-11 | 8.140 | 8.600 | 8.140 | 8.560 | 8.414 | 641,333 |
| 2024-07-10 | 8.080 | 8.350 | 8.000 | 8.100 | 7.962 | 550,664 |
| 2024-07-09 | 8.000 | 8.300 | 8.000 | 8.160 | 7.908 | 827,525 |
| 2024-07-08 | 8.110 | 8.270 | 8.050 | 8.070 | 7.821 | 755,319 |
| 2024-07-05 | 8.280 | 8.280 | 8.280 | 8.280 | 8.024 | 0 |
| 2024-07-04 | 8.500 | 8.510 | 8.210 | 8.280 | 8.024 | 689,042 |
| 2024-07-03 | 8.520 | 8.570 | 8.410 | 8.460 | 8.199 | 467,943 |
| 2024-07-02 | 8.510 | 8.760 | 8.500 | 8.560 | 8.295 | 554,541 |
| 2024-07-01 | 8.480 | 8.630 | 8.310 | 8.560 | 8.295 | 380,284 |
| 2024-06-28 | 8.600 | 8.790 | 8.500 | 8.550 | 8.286 | 424,485 |
| 2024-06-27 | 8.890 | 8.940 | 8.510 | 8.580 | 8.315 | 606,959 |
| 2024-06-26 | 8.560 | 8.920 | 8.480 | 8.880 | 8.606 | 695,680 |
| 2024-06-25 | 8.480 | 8.760 | 8.440 | 8.560 | 8.295 | 404,791 |
| 2024-06-24 | 8.850 | 8.920 | 8.400 | 8.430 | 8.169 | 748,573 |
| 2024-06-21 | 9.180 | 9.200 | 8.900 | 8.930 | 8.654 | 899,342 |
| 2024-06-20 | 9.110 | 9.600 | 8.950 | 9.270 | 8.984 | 1,342,164 |
| 2024-06-19 | 9.300 | 9.300 | 9.060 | 9.140 | 8.858 | 446,801 |
| 2024-06-18 | 9.380 | 9.380 | 8.980 | 9.210 | 8.925 | 606,479 |
| 2024-06-17 | 9.150 | 9.210 | 8.980 | 9.040 | 8.761 | 627,954 |
| 2024-06-14 | 9.390 | 9.530 | 9.010 | 9.180 | 8.896 | 1,086,019 |
| 2024-06-13 | 9.120 | 9.730 | 8.960 | 9.450 | 9.158 | 1,180,696 |
| 2024-06-12 | 9.050 | 9.270 | 9.000 | 9.180 | 8.896 | 607,465 |
| 2024-06-11 | 8.790 | 9.130 | 8.500 | 9.070 | 8.790 | 806,975 |
| 2024-06-07 | 8.530 | 8.880 | 8.530 | 8.810 | 8.538 | 637,685 |
| 2024-06-06 | 9.050 | 9.070 | 8.460 | 8.480 | 8.218 | 1,144,590 |
| 2024-06-05 | 9.240 | 9.420 | 8.890 | 8.920 | 8.644 | 755,507 |
| 2024-06-04 | 9.460 | 9.470 | 9.130 | 9.240 | 8.954 | 1,066,380 |
| 2024-06-03 | 9.950 | 9.950 | 9.360 | 9.460 | 9.168 | 1,057,332 |
| 2024-05-31 | 9.660 | 9.960 | 9.660 | 9.900 | 9.594 | 360,350 |
| 2024-05-30 | 9.900 | 10.040 | 9.700 | 9.790 | 9.487 | 637,025 |
| 2024-05-29 | 9.730 | 10.140 | 9.730 | 9.970 | 9.662 | 744,332 |
| 2024-05-28 | 9.930 | 10.020 | 9.760 | 9.820 | 9.517 | 422,731 |
| 2024-05-27 | 10.140 | 10.140 | 9.700 | 9.930 | 9.623 | 536,671 |
| 2024-05-24 | 9.800 | 10.130 | 9.800 | 9.960 | 9.652 | 394,078 |
| 2024-05-23 | 10.200 | 10.230 | 9.930 | 9.990 | 9.681 | 803,941 |
| 2024-05-22 | 10.190 | 10.370 | 10.050 | 10.100 | 9.788 | 615,272 |
| 2024-05-21 | 10.540 | 10.540 | 10.200 | 10.240 | 9.924 | 490,199 |
| 2024-05-20 | 10.790 | 10.790 | 10.410 | 10.480 | 10.156 | 516,965 |
| 2024-05-17 | 10.380 | 10.760 | 10.380 | 10.690 | 10.360 | 509,568 |
| 2024-05-16 | 10.540 | 10.840 | 10.460 | 10.540 | 10.214 | 806,585 |
| 2024-05-15 | 10.610 | 10.750 | 10.460 | 10.460 | 10.137 | 683,571 |
| 2024-05-14 | 10.670 | 10.800 | 10.590 | 10.690 | 10.360 | 427,596 |
| 2024-05-13 | 11.140 | 11.140 | 10.540 | 10.670 | 10.340 | 836,689 |
| 2024-05-10 | 11.310 | 11.390 | 11.000 | 11.070 | 10.728 | 556,778 |
| 2024-05-09 | 11.220 | 11.540 | 11.220 | 11.360 | 11.009 | 431,498 |
| 2024-05-08 | 11.550 | 11.600 | 11.150 | 11.310 | 10.960 | 544,556 |
| 2024-05-07 | 11.350 | 11.510 | 11.270 | 11.450 | 11.096 | 547,233 |
| 2024-05-06 | 11.490 | 11.700 | 11.280 | 11.350 | 10.999 | 755,673 |
| 2024-04-30 | 10.780 | 11.470 | 10.780 | 11.380 | 11.028 | 998,237 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.1160 CNY |
| 2025-10-23 | 0.1160 CNY |
| 2024-07-10 | 0.1151 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.