Wave Cyber Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.220	18.230	17.430	17.680	17.134	969,698
2023-07-31	18.000	18.540	17.800	18.110	17.550	1,019,886
2023-07-28	17.910	18.150	17.650	18.000	17.444	764,684
2023-07-27	18.360	18.570	17.840	17.840	17.289	685,763
2023-07-26	18.350	18.480	18.100	18.160	17.599	470,243
2023-07-25	17.920	18.470	17.920	18.350	17.783	660,818
2023-07-24	18.220	18.480	18.000	18.230	17.667	620,069
2023-07-21	18.000	18.480	18.000	18.150	17.589	749,636
2023-07-20	18.870	19.140	18.360	18.450	17.880	601,845
2023-07-19	18.580	18.910	18.440	18.720	18.141	715,726
2023-07-18	18.150	18.790	18.150	18.720	18.141	1,028,771
2023-07-17	18.450	18.610	18.180	18.340	17.773	435,054
2023-07-14	18.430	18.680	18.160	18.570	17.996	661,951
2023-07-13	18.310	18.620	17.700	18.490	17.919	942,010
2023-07-12	18.540	18.690	18.130	18.280	17.715	780,872
2023-07-11	18.310	18.650	18.210	18.620	18.045	689,014
2023-07-10	18.390	18.660	17.830	18.320	17.754	1,220,450
2023-07-07	17.500	18.720	17.500	18.050	17.492	1,175,778
2023-07-06	18.410	18.470	17.910	18.370	17.802	1,543,116
2023-07-05	17.990	18.880	17.990	18.150	17.589	1,722,459
2023-07-04	17.750	18.130	17.600	18.080	17.521	1,334,613
2023-07-03	17.310	18.360	17.300	17.790	17.240	1,654,640
2023-06-30	16.680	17.450	16.660	17.310	16.775	1,180,640
2023-06-29	16.400	16.850	16.140	16.750	16.232	923,176
2023-06-28	16.340	16.490	15.910	16.380	15.874	730,026
2023-06-27	15.760	16.340	15.710	16.250	15.748	1,003,036
2023-06-26	16.010	16.120	15.640	15.690	15.205	683,347
2023-06-21	16.570	16.690	16.130	16.130	15.631	713,167
2023-06-20	16.580	16.680	16.250	16.570	16.058	615,443
2023-06-19	16.550	16.740	16.470	16.480	15.971	493,318
2023-06-16	16.660	16.800	16.480	16.550	16.039	471,466
2023-06-15	16.480	16.720	16.270	16.660	16.145	580,262
2023-06-14	16.440	16.530	16.160	16.410	15.903	606,215
2023-06-13	16.520	16.860	16.380	16.430	15.922	915,378
2023-06-12	16.540	16.760	16.230	16.660	16.145	656,800
2023-06-09	16.740	16.910	16.400	16.470	15.961	884,859
2023-06-08	16.580	17.350	16.420	16.780	16.261	1,450,449
2023-06-07	16.460	16.760	16.390	16.460	15.951	651,537
2023-06-06	17.070	17.170	16.330	16.390	15.883	1,308,384
2023-06-05	17.580	17.790	17.050	17.220	16.688	1,405,641
2023-06-02	16.760	17.790	16.670	17.580	17.037	1,850,526
2023-06-01	17.020	17.300	16.540	16.690	16.174	1,421,516
2023-05-31	16.970	17.300	16.830	17.190	16.659	909,735
2023-05-30	16.840	17.250	16.650	17.010	16.484	722,935
2023-05-29	17.220	17.350	16.680	16.770	16.252	1,345,668
2023-05-26	17.300	17.390	16.980	17.150	16.620	676,133
2023-05-25	17.100	17.400	16.870	17.230	16.697	649,527
2023-05-24	17.200	17.450	17.040	17.250	16.717	549,500
2023-05-23	17.250	17.430	17.030	17.160	16.630	508,500
2023-05-22	17.370	17.370	17.050	17.240	16.707	630,204
2023-05-19	17.030	17.450	16.960	17.300	16.765	854,686
2023-05-18	17.080	17.310	16.960	17.180	16.649	827,233
2023-05-17	17.220	17.500	16.970	17.200	16.668	867,214
2023-05-16	17.060	17.360	16.950	17.130	16.601	858,536
2023-05-15	16.670	17.190	16.670	17.060	16.533	1,089,245
2023-05-12	16.830	17.390	16.550	16.630	16.116	815,429
2023-05-11	16.670	17.190	16.460	16.970	16.446	1,204,133
2023-05-10	16.640	16.850	16.090	16.570	16.058	684,640
2023-05-09	16.700	16.990	16.310	16.370	15.864	817,962
2023-05-08	16.590	16.910	16.340	16.820	16.300	833,073

← NewerPage 14 of 21 · 1,219 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.