Wave Cyber Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.950	14.980	14.550	14.730	14.275	1,663,568
2023-10-31	15.270	15.520	14.890	14.980	14.517	1,487,329
2023-10-30	15.510	15.580	15.010	15.370	14.895	1,215,809
2023-10-27	15.050	15.550	14.980	15.500	15.021	1,076,490
2023-10-26	15.300	15.300	14.690	15.110	14.643	1,001,750
2023-10-25	15.150	15.470	14.920	15.370	14.895	1,247,786
2023-10-24	14.280	15.040	14.260	15.000	14.536	1,447,293
2023-10-23	14.830	14.940	13.970	14.260	13.819	1,003,637
2023-10-20	14.800	15.150	14.750	14.820	14.362	702,414
2023-10-19	14.800	15.310	14.710	14.800	14.343	771,064
2023-10-18	15.080	15.160	14.820	14.820	14.362	689,019
2023-10-17	15.300	15.350	15.000	15.130	14.662	730,510
2023-10-16	15.400	15.500	15.210	15.380	14.905	885,687
2023-10-13	15.720	15.750	15.360	15.400	14.924	979,901
2023-10-12	15.500	15.800	15.400	15.720	15.234	776,967
2023-10-11	15.470	15.730	15.430	15.500	15.021	724,779
2023-10-10	15.820	15.990	15.440	15.490	15.011	1,122,535
2023-10-09	15.930	16.080	15.660	15.750	15.263	879,431
2023-09-28	15.740	16.070	15.730	16.020	15.525	691,466
2023-09-27	15.530	15.960	15.470	15.680	15.195	869,368
2023-09-26	15.740	15.740	15.500	15.530	15.050	679,074
2023-09-25	16.100	16.100	15.520	15.690	15.205	790,282
2023-09-22	15.380	15.950	15.200	15.940	15.447	1,277,737
2023-09-21	15.590	15.610	15.290	15.300	14.827	743,976
2023-09-20	15.510	15.740	15.500	15.550	15.069	768,412
2023-09-19	16.700	16.700	15.560	15.640	15.157	856,482
2023-09-18	15.890	16.250	15.520	15.950	15.457	739,393
2023-09-15	15.980	16.140	15.600	15.780	15.292	865,417
2023-09-14	16.100	16.300	15.710	15.850	15.360	958,777
2023-09-13	16.500	16.500	16.010	16.240	15.738	782,995
2023-09-12	16.460	16.690	16.320	16.450	15.942	720,585
2023-09-11	16.340	16.590	16.080	16.420	15.913	985,990
2023-09-08	15.940	16.440	15.940	16.350	15.845	957,215
2023-09-07	16.640	16.780	16.060	16.130	15.631	1,127,665
2023-09-06	16.360	16.650	16.320	16.640	16.126	1,175,346
2023-09-05	16.370	16.550	16.250	16.400	15.893	1,412,361
2023-09-04	16.490	16.840	16.060	16.230	15.728	1,960,285
2023-09-01	16.840	17.320	16.330	16.440	15.932	1,886,368
2023-08-31	17.300	17.380	16.870	16.950	16.426	1,957,926
2023-08-30	17.280	17.850	17.150	17.400	16.862	2,809,277
2023-08-29	16.320	17.200	16.320	17.140	16.610	3,486,462
2023-08-28	17.580	18.000	16.290	16.650	16.135	3,978,980
2023-08-25	15.990	18.520	15.940	17.150	16.620	4,359,489
2023-08-24	15.700	15.930	15.330	15.550	15.069	835,478
2023-08-23	15.670	16.190	15.670	15.800	15.312	920,829
2023-08-22	16.080	16.390	15.340	15.750	15.263	1,056,041
2023-08-21	16.190	16.450	16.080	16.080	15.583	840,815
2023-08-18	16.080	16.500	16.010	16.210	15.709	838,621
2023-08-17	15.950	16.050	15.560	16.030	15.535	738,576
2023-08-16	15.600	16.130	15.600	15.700	15.215	574,158
2023-08-15	15.840	16.090	15.590	15.790	15.302	787,783
2023-08-14	16.070	16.150	15.660	15.900	15.409	1,033,391
2023-08-11	16.430	16.600	16.160	16.170	15.670	1,049,591
2023-08-10	16.270	16.560	16.190	16.330	15.825	901,115
2023-08-09	16.260	16.510	16.030	16.100	15.602	758,068
2023-08-08	16.580	16.580	16.160	16.270	15.767	665,185
2023-08-07	16.570	16.730	16.350	16.460	15.951	831,536
2023-08-04	17.100	17.280	16.430	16.470	15.961	1,006,293
2023-08-03	17.240	17.340	16.680	16.760	16.242	1,098,496
2023-08-02	17.740	17.750	17.050	17.180	16.649	816,662

← NewerPage 13 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.