Wave Cyber Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.730	14.800	13.730	14.090	13.655	1,041,003
2022-05-10	13.510	14.180	13.330	13.900	13.470	769,453
2022-05-09	13.540	13.980	13.230	13.770	13.344	399,609
2022-05-06	13.200	13.900	13.200	13.540	13.122	361,391
2022-05-05	13.500	14.300	13.120	14.010	13.577	671,593
2022-04-29	13.180	13.760	12.840	13.410	12.996	802,032
2022-04-28	13.150	13.390	12.720	12.720	12.327	730,087
2022-04-27	13.180	13.580	12.020	13.430	13.015	1,164,828
2022-04-26	13.080	14.620	12.990	13.010	12.608	683,690
2022-04-25	15.790	15.790	13.850	13.930	13.499	961,897
2022-04-22	15.530	15.880	15.050	15.590	15.108	630,507
2022-04-21	16.500	16.630	15.540	15.660	15.176	555,171
2022-04-20	16.580	16.580	16.000	16.000	15.506	421,938
2022-04-19	16.730	16.820	16.210	16.430	15.922	310,390
2022-04-18	15.890	16.550	15.460	16.380	15.874	572,912
2022-04-15	16.180	16.220	15.610	15.890	15.399	702,305
2022-04-14	16.750	16.880	16.130	16.170	15.670	947,735
2022-04-13	17.010	17.230	16.650	16.650	16.135	432,677
2022-04-12	16.900	17.650	16.740	17.300	16.765	495,485
2022-04-11	17.510	17.510	16.650	17.210	16.678	444,623
2022-04-08	18.390	18.620	17.660	17.740	17.192	541,202
2022-04-07	18.690	18.690	18.300	18.400	17.831	361,233
2022-04-06	18.550	18.990	18.370	18.700	18.122	520,457
2022-04-01	18.940	19.020	18.410	18.550	17.977	712,712
2022-03-31	18.970	19.030	18.520	18.820	18.238	629,630
2022-03-30	18.990	19.150	18.560	18.950	18.364	713,732
2022-03-29	19.140	19.530	18.510	18.840	18.258	881,735
2022-03-28	19.600	19.790	19.100	19.300	18.704	561,872
2022-03-25	20.470	20.490	19.530	19.850	19.237	482,081
2022-03-24	20.710	20.720	19.980	20.070	19.450	488,603
2022-03-23	20.970	20.970	20.550	20.710	20.070	367,837
2022-03-22	20.860	21.390	20.640	20.950	20.303	376,489
2022-03-21	20.500	21.140	20.280	20.860	20.215	519,531
2022-03-18	21.070	21.070	20.350	20.420	19.789	301,325
2022-03-17	20.150	21.140	20.150	20.600	19.963	470,074
2022-03-16	20.030	20.280	19.080	20.150	19.527	537,373
2022-03-15	20.840	20.840	19.500	19.500	18.897	705,449
2022-03-14	21.510	21.510	20.530	20.840	20.196	699,360
2022-03-11	20.930	21.600	20.400	21.510	20.845	664,097
2022-03-10	20.880	21.500	20.880	21.140	20.487	592,639
2022-03-09	21.510	21.710	20.140	20.680	20.041	837,893
2022-03-08	22.480	23.000	21.070	21.450	20.787	1,299,955
2022-03-07	23.200	23.780	22.500	22.700	21.998	1,033,290
2022-03-04	23.290	23.530	22.700	22.800	22.095	780,709
2022-03-03	24.640	24.640	23.410	23.660	22.929	1,027,876
2022-03-02	24.260	24.800	23.980	24.390	23.636	752,216
2022-03-01	24.740	24.900	24.090	24.220	23.471	796,253
2022-02-28	24.260	25.080	24.000	24.740	23.975	913,379
2022-02-25	24.660	25.140	24.510	24.660	23.898	721,728
2022-02-24	24.990	25.680	24.200	24.600	23.840	1,228,902
2022-02-23	24.400	25.280	24.350	25.000	24.227	1,082,394
2022-02-22	24.570	25.170	24.310	24.480	23.723	826,582
2022-02-21	24.080	24.610	24.060	24.550	23.791	539,256
2022-02-18	24.920	25.260	24.180	24.480	23.723	1,013,534
2022-02-17	24.150	25.270	23.840	24.990	24.218	1,362,994
2022-02-16	23.930	24.580	23.920	24.190	23.442	921,766
2022-02-15	23.600	24.360	23.150	23.810	23.074	1,079,333
2022-02-14	23.000	24.830	22.780	23.810	23.074	1,243,178
2022-02-11	23.380	25.700	23.080	24.100	23.355	1,882,879
2022-02-10	23.830	24.000	23.230	23.360	22.638	536,885

← NewerPage 19 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.