Wave Cyber Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	23.480	23.480	22.290	22.380	21.688	1,469,088
2023-02-03	23.470	23.760	22.800	23.180	22.464	1,546,213
2023-02-02	24.000	24.660	23.300	23.470	22.745	2,628,544
2023-02-01	23.460	24.300	23.010	23.900	23.161	2,376,251
2023-01-31	22.340	23.180	22.010	23.080	22.367	2,196,555
2023-01-30	22.020	22.630	22.020	22.340	21.650	1,891,467
2023-01-20	21.440	22.940	21.440	21.900	21.223	1,444,604
2023-01-19	21.940	21.950	21.330	21.390	20.729	1,024,730
2023-01-18	21.850	22.200	21.340	21.810	21.136	928,401
2023-01-17	20.970	21.950	20.840	21.850	21.175	1,398,707
2023-01-16	20.940	21.480	20.690	20.980	20.332	787,678
2023-01-13	20.900	21.240	20.660	20.830	20.186	633,273
2023-01-12	20.800	21.430	20.720	20.820	20.177	850,798
2023-01-11	21.250	21.590	20.800	20.830	20.186	772,973
2023-01-10	21.650	21.690	21.270	21.370	20.710	689,357
2023-01-09	21.110	22.130	20.970	21.510	20.845	1,144,724
2023-01-06	20.810	21.630	20.800	21.080	20.428	1,180,129
2023-01-05	20.530	21.110	20.460	20.690	20.051	1,187,634
2023-01-04	20.590	21.700	20.460	20.560	19.925	792,434
2023-01-03	19.610	21.000	19.610	20.780	20.138	1,248,201
2022-12-30	19.990	20.390	19.710	19.910	19.295	733,455
2022-12-29	19.850	20.300	19.610	19.990	19.372	760,708
2022-12-28	20.670	20.740	19.950	19.950	19.333	847,724
2022-12-27	20.820	20.990	20.260	20.550	19.915	880,806
2022-12-26	20.030	20.840	20.030	20.820	20.177	612,492
2022-12-23	20.330	20.600	20.070	20.220	19.595	813,921
2022-12-22	20.720	20.920	20.260	20.330	19.702	669,388
2022-12-21	21.330	21.450	20.750	20.870	20.225	690,446
2022-12-20	20.990	21.470	20.620	21.210	20.554	951,757
2022-12-19	23.360	23.360	20.670	20.940	20.293	1,572,914
2022-12-16	22.450	22.680	21.710	21.870	21.194	786,144
2022-12-15	22.240	22.770	22.200	22.560	21.863	803,873
2022-12-14	22.580	22.830	22.250	22.450	21.756	708,129
2022-12-13	22.860	23.010	22.310	22.350	21.659	1,090,698
2022-12-12	23.600	23.660	22.450	22.650	21.950	1,704,415
2022-12-09	23.340	24.450	23.000	23.700	22.968	1,698,714
2022-12-08	23.730	23.890	23.050	23.350	22.628	1,039,524
2022-12-07	23.390	24.090	23.200	23.350	22.628	1,209,987
2022-12-06	23.880	24.450	23.500	23.660	22.929	1,157,560
2022-12-05	24.440	24.450	23.680	23.680	22.948	1,687,673
2022-12-02	25.100	25.240	24.010	24.380	23.626	1,728,523
2022-12-01	24.600	25.380	24.380	24.630	23.869	1,788,958
2022-11-30	25.500	25.810	24.030	24.710	23.946	2,318,151
2022-11-29	25.130	25.380	24.630	25.000	24.227	2,117,454
2022-11-28	25.330	26.000	24.810	25.310	24.528	3,087,171
2022-11-25	24.120	26.200	24.120	25.330	24.547	4,854,799
2022-11-24	23.230	24.180	22.980	23.510	22.783	1,861,162
2022-11-23	23.420	23.970	22.230	23.610	22.880	2,715,751
2022-11-22	24.040	24.190	22.630	22.850	22.144	2,708,559
2022-11-21	23.650	25.410	23.570	24.270	23.520	2,210,715
2022-11-18	24.920	24.970	23.810	23.820	23.084	2,304,841
2022-11-17	24.800	25.060	24.130	25.020	24.247	1,781,453
2022-11-16	25.200	25.470	24.240	24.920	24.150	2,485,672
2022-11-15	25.350	25.580	24.270	25.150	24.373	2,628,548
2022-11-14	25.930	26.100	24.310	24.840	24.072	4,208,982
2022-11-11	28.880	28.950	25.810	25.810	25.012	6,724,781
2022-11-10	28.100	29.350	27.100	28.160	27.290	6,579,412
2022-11-09	26.500	29.430	26.500	29.000	28.104	8,534,869
2022-11-08	24.510	25.400	24.030	25.330	24.547	4,023,261
2022-11-07	25.140	26.000	24.400	24.700	23.937	6,304,039

← NewerPage 16 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.