Wave Cyber Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	11.290	11.470	10.860	10.970	10.631	1,799,044
2024-04-26	10.730	11.560	10.610	11.460	11.106	1,025,765
2024-04-25	10.470	10.830	10.260	10.740	10.408	615,211
2024-04-24	10.010	10.560	10.000	10.470	10.146	687,758
2024-04-23	10.340	10.340	9.990	10.120	9.807	675,842
2024-04-22	9.610	10.500	9.330	10.190	9.875	1,251,895
2024-04-19	9.660	9.970	9.500	9.800	9.497	727,425
2024-04-18	10.260	10.260	9.860	9.950	9.643	594,428
2024-04-17	9.380	10.300	9.320	10.100	9.788	1,262,272
2024-04-16	10.060	10.490	9.190	9.320	9.032	808,811
2024-04-15	11.010	11.210	10.300	10.400	10.079	1,088,996
2024-04-12	11.070	11.240	11.000	11.010	10.670	531,676
2024-04-11	11.320	11.380	11.010	11.060	10.718	519,432
2024-04-10	11.490	11.490	11.000	11.140	10.796	535,733
2024-04-09	11.240	11.480	11.100	11.460	11.106	576,463
2024-04-08	11.570	11.660	11.060	11.110	10.767	756,165
2024-04-03	11.790	12.000	11.560	11.700	11.338	495,533
2024-04-02	11.680	11.950	11.680	11.860	11.493	807,451
2024-04-01	11.440	11.980	11.440	11.700	11.338	770,254
2024-03-29	11.210	11.390	11.180	11.380	11.028	412,214
2024-03-28	10.710	11.390	10.710	11.320	10.970	829,667
2024-03-27	11.490	11.490	10.810	10.810	10.476	554,020
2024-03-26	11.520	11.540	11.050	11.310	10.960	831,728
2024-03-25	11.700	11.750	11.210	11.300	10.951	948,759
2024-03-22	12.090	12.090	11.700	11.700	11.338	742,429
2024-03-21	12.370	12.410	11.760	12.050	11.678	821,658
2024-03-20	11.940	12.210	11.940	12.020	11.649	535,529
2024-03-19	12.140	12.140	11.900	11.980	11.610	572,543
2024-03-18	11.730	12.110	11.610	12.100	11.726	1,166,719
2024-03-15	11.620	11.740	11.430	11.630	11.271	960,224
2024-03-14	11.370	11.660	11.320	11.570	11.212	866,644
2024-03-13	11.540	11.580	11.360	11.480	11.125	779,290
2024-03-12	11.420	11.620	11.330	11.510	11.154	749,992
2024-03-11	11.200	11.470	11.160	11.470	11.116	520,987
2024-03-08	11.180	11.230	11.000	11.180	10.834	555,254
2024-03-07	10.920	11.340	10.920	11.100	10.757	1,010,542
2024-03-06	10.860	11.250	10.730	11.100	10.757	728,368
2024-03-05	11.080	11.250	10.760	10.860	10.524	1,331,614
2024-03-04	11.630	11.630	11.020	11.200	10.854	959,228
2024-03-01	11.460	11.590	11.230	11.460	11.106	1,020,141
2024-02-29	10.800	11.480	10.700	11.370	11.019	1,517,558
2024-02-28	11.790	12.880	10.800	10.970	10.631	3,024,769
2024-02-27	11.650	11.990	11.530	11.820	11.455	1,247,775
2024-02-26	11.100	11.950	11.030	11.780	11.416	1,599,216
2024-02-23	10.270	11.320	10.190	11.180	10.834	2,014,399
2024-02-22	9.980	10.350	9.960	10.140	9.827	888,505
2024-02-21	9.620	10.500	9.510	10.080	9.768	1,475,607
2024-02-20	9.670	9.990	9.350	9.800	9.497	1,158,713
2024-02-19	9.270	10.400	9.270	9.560	9.265	2,224,653
2024-02-08	8.060	9.000	7.910	9.000	8.722	2,701,070
2024-02-07	8.860	8.860	8.070	8.100	7.850	3,244,011
2024-02-06	8.200	9.200	7.900	8.860	8.586	3,069,456
2024-02-05	10.240	10.240	8.180	8.880	8.606	2,845,101
2024-02-02	10.760	11.090	9.580	10.090	9.778	2,219,107
2024-02-01	11.850	11.850	10.640	10.930	10.592	1,618,812
2024-01-31	12.170	12.170	11.170	11.290	10.941	1,009,911
2024-01-30	12.270	12.680	11.920	11.940	11.571	772,020
2024-01-29	12.820	12.870	12.280	12.280	11.900	784,732
2024-01-26	12.770	13.180	12.620	12.770	12.375	815,468
2024-01-25	11.930	12.800	11.820	12.770	12.375	778,143

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.