Wave Cyber Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.730	16.100	15.470	15.870	15.380	503,658
2022-08-03	15.210	16.390	15.210	15.660	15.176	890,597
2022-08-02	16.490	16.490	15.150	15.360	14.885	1,399,557
2022-08-01	15.810	16.760	15.620	16.670	16.155	1,126,437
2022-07-29	16.020	16.460	15.800	15.800	15.312	759,516
2022-07-28	15.720	16.130	15.470	15.930	15.438	845,201
2022-07-27	15.560	15.790	15.310	15.450	14.973	647,158
2022-07-26	15.160	15.400	14.710	15.390	14.914	552,958
2022-07-25	15.520	15.830	15.080	15.290	14.817	459,191
2022-07-22	15.920	16.090	15.280	15.550	15.069	573,721
2022-07-21	15.990	15.990	15.730	15.790	15.302	471,891
2022-07-20	15.910	16.240	15.780	15.840	15.350	586,401
2022-07-19	16.200	16.330	15.800	16.000	15.506	567,268
2022-07-18	15.700	16.520	15.690	16.210	15.709	1,247,213
2022-07-15	16.260	16.280	15.690	15.690	15.205	489,605
2022-07-14	15.600	16.480	15.600	16.270	15.767	945,798
2022-07-13	15.600	16.050	15.500	15.810	15.321	496,666
2022-07-12	15.960	16.300	15.690	15.690	15.205	803,089
2022-07-11	16.770	16.770	15.910	16.130	15.631	1,231,327
2022-07-08	17.010	17.280	16.650	16.790	16.271	619,150
2022-07-07	16.880	17.470	16.620	17.060	16.533	628,081
2022-07-06	16.850	17.010	16.590	16.870	16.349	529,522
2022-07-05	17.480	17.480	16.480	16.770	16.252	906,981
2022-07-04	17.450	17.540	16.910	17.220	16.688	927,699
2022-07-01	17.920	18.280	17.120	17.520	16.979	1,040,609
2022-06-30	17.830	18.320	17.500	17.620	17.075	1,228,975
2022-06-29	18.870	19.010	17.800	17.830	17.279	1,371,355
2022-06-28	18.800	19.150	18.550	19.060	18.471	1,228,989
2022-06-27	18.600	19.730	18.500	19.070	18.481	1,907,254
2022-06-24	18.880	19.600	18.320	18.950	18.364	1,761,411
2022-06-23	18.000	18.950	17.520	18.440	17.870	1,828,821
2022-06-22	18.280	18.280	17.500	17.580	17.037	882,166
2022-06-21	18.650	18.840	17.780	17.900	17.347	1,698,750
2022-06-20	19.110	19.400	18.640	18.660	18.083	1,477,273
2022-06-17	18.590	19.530	18.530	19.000	18.413	1,553,667
2022-06-16	19.200	19.550	18.680	18.730	18.151	1,719,468
2022-06-15	19.470	20.660	18.700	19.100	18.510	3,210,295
2022-06-14	19.000	19.880	18.460	19.760	19.149	3,765,447
2022-06-13	19.200	19.670	18.360	18.730	18.151	2,809,632
2022-06-10	17.930	19.390	17.800	18.630	18.054	2,724,705
2022-06-09	20.780	20.780	18.000	18.000	17.444	4,933,933
2022-06-08	19.520	22.390	18.520	20.790	20.147	6,244,164
2022-06-07	20.690	22.610	19.530	19.730	19.120	7,032,572
2022-06-06	16.780	19.640	16.110	19.640	19.033	4,559,509
2022-06-02	15.300	16.510	14.790	16.370	15.864	3,929,665
2022-06-01	13.860	15.840	13.850	15.390	14.914	3,015,727
2022-05-31	13.510	13.920	13.030	13.870	13.441	666,920
2022-05-30	13.570	13.640	12.970	13.330	12.918	403,742
2022-05-27	13.700	13.700	13.180	13.450	13.034	342,682
2022-05-26	13.780	13.780	13.120	13.480	13.063	211,490
2022-05-25	13.480	13.850	13.280	13.530	13.112	317,932
2022-05-24	14.230	14.660	13.490	13.610	13.189	840,336
2022-05-23	13.970	14.650	13.970	14.580	14.129	757,066
2022-05-20	14.300	14.460	14.010	14.140	13.703	508,540
2022-05-19	13.810	14.270	13.750	14.180	13.742	586,275
2022-05-18	14.070	14.250	13.800	14.040	13.606	714,242
2022-05-17	14.080	14.150	13.790	13.970	13.538	520,145
2022-05-16	14.050	14.450	13.830	13.950	13.519	493,861
2022-05-13	14.190	14.420	13.900	13.960	13.529	554,066
2022-05-12	14.090	14.230	13.750	14.140	13.703	444,360

← NewerPage 18 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.