Wave Cyber Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	12.160	12.450	11.810	12.420	12.036	1,031,994
2024-01-23	12.230	12.290	11.540	12.100	11.726	1,338,193
2024-01-22	13.150	13.200	12.150	12.370	11.988	1,202,752
2024-01-19	13.600	13.770	13.150	13.200	12.792	817,855
2024-01-18	13.650	13.920	13.180	13.530	13.112	1,255,970
2024-01-17	14.050	14.450	13.570	13.700	13.277	930,982
2024-01-16	14.130	14.390	13.880	14.050	13.616	1,193,935
2024-01-15	14.220	14.220	14.220	14.220	13.781	0
2024-01-12	14.160	14.650	14.110	14.220	13.781	1,146,953
2024-01-11	14.010	14.350	13.850	14.290	13.848	820,907
2024-01-10	14.180	14.300	13.800	14.020	13.587	758,370
2024-01-09	13.980	14.390	13.860	14.070	13.635	1,312,465
2024-01-08	14.200	14.440	13.930	13.930	13.499	898,821
2024-01-05	14.670	14.800	14.090	14.190	13.751	1,376,725
2024-01-04	14.760	14.760	14.570	14.670	14.217	617,788
2024-01-03	14.730	14.870	14.530	14.720	14.265	684,964
2024-01-02	14.940	14.980	14.660	14.850	14.391	705,972
2023-12-29	14.640	14.960	14.570	14.940	14.478	1,094,502
2023-12-28	13.680	14.740	13.680	14.690	14.236	1,477,696
2023-12-27	13.610	13.880	13.580	13.850	13.422	678,558
2023-12-26	13.720	13.890	13.580	13.750	13.325	908,151
2023-12-25	14.390	14.410	13.760	13.820	13.393	1,499,573
2023-12-22	14.520	14.640	14.280	14.470	14.023	871,703
2023-12-21	14.460	14.600	14.050	14.500	14.052	820,418
2023-12-20	14.270	14.640	14.110	14.320	13.877	837,900
2023-12-19	14.130	14.340	14.000	14.270	13.829	478,886
2023-12-18	14.290	14.410	14.090	14.130	13.693	640,505
2023-12-15	14.320	14.510	14.220	14.380	13.936	640,955
2023-12-14	14.560	14.600	14.330	14.380	13.936	635,776
2023-12-13	14.590	14.660	14.380	14.420	13.974	595,865
2023-12-12	14.630	14.670	14.420	14.590	14.139	877,880
2023-12-11	14.590	14.770	14.410	14.620	14.168	894,411
2023-12-08	14.790	14.950	14.560	14.590	14.139	866,323
2023-12-07	14.910	14.910	14.610	14.800	14.343	695,000
2023-12-06	14.850	15.230	14.670	14.910	14.449	926,092
2023-12-05	15.020	15.070	14.650	14.670	14.217	798,682
2023-12-04	15.280	15.350	14.960	15.010	14.546	793,130
2023-12-01	15.240	15.380	15.000	15.220	14.750	936,138
2023-11-30	15.680	15.690	15.090	15.240	14.769	818,476
2023-11-29	15.750	15.860	15.510	15.570	15.089	468,889
2023-11-28	15.460	15.850	15.350	15.700	15.215	807,018
2023-11-27	15.180	15.620	15.180	15.410	14.934	693,351
2023-11-24	15.790	15.800	15.310	15.420	14.943	790,997
2023-11-23	15.600	15.830	15.440	15.770	15.283	723,630
2023-11-22	15.510	15.820	15.410	15.490	15.011	735,266
2023-11-21	15.870	15.990	15.630	15.640	15.157	789,989
2023-11-20	15.590	15.950	15.440	15.910	15.418	1,014,962
2023-11-17	15.420	15.660	15.250	15.580	15.098	813,900
2023-11-16	15.740	15.750	15.400	15.430	14.953	731,820
2023-11-15	15.640	15.790	15.440	15.700	15.215	723,482
2023-11-14	15.450	15.600	15.300	15.460	14.982	618,405
2023-11-13	15.230	15.450	15.230	15.390	14.914	553,598
2023-11-10	15.110	15.360	15.100	15.280	14.808	665,520
2023-11-09	15.450	15.620	15.270	15.270	14.798	710,213
2023-11-08	15.430	15.540	15.280	15.440	14.963	726,120
2023-11-07	15.440	15.600	15.150	15.400	14.924	889,173
2023-11-06	14.850	15.520	14.800	15.400	14.924	1,134,699
2023-11-03	14.600	14.940	14.580	14.780	14.323	954,345
2023-11-02	14.610	14.930	14.460	14.460	14.013	1,206,306
2023-11-01	14.950	14.980	14.550	14.730	14.275	1,663,568

← NewerPage 12 of 21 · 1,218 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.