Wave Cyber Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.140	17.460	16.500	16.550	16.039	870,893
2023-05-04	17.500	17.500	16.340	17.260	16.727	1,409,596
2023-04-28	16.200	17.500	16.180	16.840	16.320	1,714,438
2023-04-27	16.040	16.200	15.800	15.850	15.360	653,499
2023-04-26	15.540	16.100	15.470	15.970	15.476	877,827
2023-04-25	16.300	16.390	15.230	15.460	14.982	682,092
2023-04-24	16.190	16.450	15.700	16.280	15.777	1,162,965
2023-04-21	16.510	16.790	16.000	16.070	15.573	1,128,909
2023-04-20	17.170	17.190	16.410	16.800	16.281	1,491,202
2023-04-19	16.900	17.890	16.580	17.300	16.765	1,718,151
2023-04-18	17.180	17.180	16.690	16.740	16.223	612,167
2023-04-17	17.280	17.280	16.860	17.130	16.601	1,010,453
2023-04-14	17.020	17.860	17.020	17.390	16.853	1,243,900
2023-04-13	17.140	17.230	16.920	17.000	16.475	493,982
2023-04-12	17.240	17.320	16.850	17.170	16.639	647,292
2023-04-11	17.580	17.670	17.040	17.150	16.620	953,739
2023-04-10	17.450	17.940	17.360	17.750	17.201	1,416,723
2023-04-07	17.110	17.680	17.030	17.400	16.862	975,329
2023-04-06	16.900	17.460	16.900	17.120	16.591	1,255,718
2023-04-04	17.770	17.770	16.900	16.960	16.436	1,602,875
2023-04-03	17.310	17.770	17.300	17.610	17.066	1,310,427
2023-03-31	17.370	17.850	17.230	17.280	16.746	1,367,016
2023-03-30	17.480	17.840	17.300	17.550	17.008	884,758
2023-03-29	17.680	17.980	17.580	17.660	17.114	1,040,231
2023-03-28	18.320	18.340	17.620	17.670	17.124	863,160
2023-03-27	17.980	18.290	17.840	18.140	17.579	1,519,174
2023-03-24	18.340	18.340	17.950	18.050	17.492	1,170,217
2023-03-23	18.620	18.620	17.980	18.060	17.502	1,070,865
2023-03-22	18.650	18.750	18.420	18.610	18.035	1,142,191
2023-03-21	18.080	18.760	17.750	18.560	17.986	2,151,274
2023-03-20	18.110	18.110	17.300	17.880	17.327	1,630,149
2023-03-17	18.510	18.510	17.910	17.940	17.386	757,393
2023-03-16	18.660	18.840	18.050	18.160	17.599	880,390
2023-03-15	18.840	19.250	18.600	18.620	18.045	1,039,060
2023-03-14	19.110	19.190	18.260	18.640	18.064	1,365,003
2023-03-13	19.520	19.850	19.080	19.100	18.510	1,289,662
2023-03-10	19.610	20.860	19.390	19.800	19.188	2,046,640
2023-03-09	19.390	20.660	19.390	19.800	19.188	1,849,905
2023-03-08	19.150	19.590	19.100	19.360	18.762	599,451
2023-03-07	20.040	20.100	19.240	19.260	18.665	763,336
2023-03-06	20.210	20.310	19.860	19.900	19.285	639,955
2023-03-03	20.150	20.380	19.850	20.200	19.576	521,048
2023-03-02	20.850	20.850	20.100	20.100	19.479	592,681
2023-03-01	21.370	21.370	20.240	20.610	19.973	758,694
2023-02-28	20.450	20.730	20.310	20.490	19.857	629,943
2023-02-27	20.750	21.050	20.380	20.700	20.060	999,374
2023-02-24	21.680	21.680	20.640	20.770	20.128	1,170,577
2023-02-23	21.250	21.930	20.910	21.460	20.797	1,662,790
2023-02-22	21.550	21.740	21.060	21.390	20.729	1,123,471
2023-02-21	21.430	21.760	20.860	21.440	20.777	954,004
2023-02-20	20.900	21.150	20.660	21.080	20.428	797,853
2023-02-17	21.300	21.490	20.850	20.950	20.303	1,057,412
2023-02-16	22.400	22.400	20.980	21.160	20.506	1,785,383
2023-02-15	22.870	22.970	22.120	22.220	21.533	1,176,698
2023-02-14	22.870	22.900	22.510	22.740	22.037	702,675
2023-02-13	23.150	23.230	22.210	22.810	22.105	1,992,201
2023-02-10	22.680	22.890	22.300	22.430	21.737	828,651
2023-02-09	22.280	23.060	22.110	22.760	22.057	1,142,135
2023-02-08	22.170	22.650	22.020	22.300	21.611	1,074,354
2023-02-07	22.460	22.660	22.070	22.290	21.601	954,669

← NewerPage 15 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.