Wave Cyber Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	23.680	26.600	23.010	25.800	25.003	8,092,919
2022-11-03	20.620	23.360	20.200	23.000	22.289	5,025,365
2022-11-02	20.400	21.000	19.880	20.500	19.866	2,775,454
2022-11-01	18.800	20.630	18.720	20.140	19.518	2,862,903
2022-10-31	18.500	19.140	18.220	18.820	18.238	1,485,210
2022-10-28	19.570	19.680	18.350	18.500	17.928	2,189,417
2022-10-27	19.820	20.380	19.400	19.450	18.849	1,578,740
2022-10-26	19.440	20.120	19.440	19.700	19.091	1,873,575
2022-10-25	20.190	20.500	19.500	19.680	19.072	1,756,497
2022-10-24	21.680	21.680	20.010	20.410	19.779	2,504,203
2022-10-21	20.990	22.160	20.250	21.080	20.428	2,753,026
2022-10-20	20.170	21.290	19.980	20.880	20.235	3,220,691
2022-10-19	17.500	20.950	17.350	20.850	20.206	5,185,291
2022-10-18	18.170	18.170	17.470	17.500	16.959	950,692
2022-10-17	17.830	18.550	17.810	17.840	17.289	1,252,297
2022-10-14	17.490	18.400	17.400	18.010	17.453	1,076,417
2022-10-13	16.950	17.770	16.650	17.380	16.843	916,114
2022-10-12	17.210	17.210	16.000	16.920	16.397	795,580
2022-10-11	16.820	16.950	15.880	16.890	16.368	1,090,906
2022-10-10	17.710	17.980	16.280	16.410	15.903	877,786
2022-09-30	18.840	18.980	17.390	17.580	17.037	1,208,366
2022-09-29	19.300	19.300	18.130	18.600	18.025	1,812,239
2022-09-28	18.600	19.500	18.280	18.670	18.093	3,129,056
2022-09-27	17.400	19.080	17.110	18.570	17.996	2,117,803
2022-09-26	17.000	17.670	16.880	17.300	16.765	1,314,076
2022-09-23	17.510	17.530	17.010	17.080	16.552	1,063,054
2022-09-22	17.880	18.230	17.300	17.690	17.143	1,130,682
2022-09-21	18.430	19.160	18.000	18.030	17.473	1,389,379
2022-09-20	18.070	19.270	18.070	18.570	17.996	1,928,033
2022-09-19	18.300	19.620	16.890	18.800	18.219	2,508,402
2022-09-16	17.730	18.200	17.610	18.050	17.492	823,657
2022-09-15	19.220	19.230	17.630	18.000	17.444	1,743,218
2022-09-14	19.420	19.760	18.950	19.000	18.413	1,715,722
2022-09-13	19.460	20.490	19.110	19.850	19.237	1,787,568
2022-09-09	19.330	19.870	19.070	19.420	18.820	1,830,820
2022-09-08	20.150	20.540	19.470	19.530	18.926	2,382,590
2022-09-07	20.570	21.550	20.020	20.100	19.479	2,913,893
2022-09-06	19.780	21.740	19.120	20.430	19.799	2,871,186
2022-09-05	19.560	20.700	19.310	19.780	19.169	1,988,358
2022-09-02	19.630	19.990	18.810	19.440	18.839	1,276,451
2022-09-01	19.690	20.150	19.200	19.300	18.704	2,008,486
2022-08-31	18.460	19.960	18.000	19.710	19.101	2,501,919
2022-08-30	18.500	19.390	18.080	18.350	17.783	752,821
2022-08-29	17.100	18.760	17.060	18.520	17.948	911,413
2022-08-26	17.640	17.790	17.400	17.450	16.911	341,249
2022-08-25	18.510	18.510	17.250	17.600	17.056	449,959
2022-08-24	18.560	18.980	17.800	17.800	17.250	721,179
2022-08-23	18.670	18.790	18.160	18.500	17.928	570,412
2022-08-22	18.870	18.930	18.200	18.630	18.054	869,696
2022-08-19	19.700	19.790	18.440	18.440	17.870	1,091,061
2022-08-18	19.210	19.790	19.020	19.550	18.946	828,111
2022-08-17	20.000	20.000	19.210	19.610	19.004	1,047,942
2022-08-16	19.290	20.070	19.090	19.850	19.237	1,213,351
2022-08-15	19.160	19.280	18.700	19.090	18.500	716,296
2022-08-12	20.170	20.170	19.060	19.160	18.568	1,621,295
2022-08-11	18.840	20.280	18.310	20.000	19.382	3,022,462
2022-08-10	18.020	18.950	17.800	18.550	17.977	1,642,702
2022-08-09	17.860	18.500	17.750	17.750	17.201	1,645,270
2022-08-08	16.930	18.430	16.760	18.300	17.734	2,720,476
2022-08-05	15.800	17.160	15.800	17.030	16.504	1,480,660

← NewerPage 17 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.