Wave Cyber Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.980	24.420	23.160	23.830	23.093	603,416
2022-02-08	22.060	23.800	22.060	23.740	23.006	588,569
2022-02-07	23.010	23.960	23.010	23.580	22.851	807,683
2022-01-28	23.760	23.830	21.850	22.780	22.076	1,600,757
2022-01-27	25.170	25.210	23.760	23.760	23.026	529,992
2022-01-26	24.700	25.640	24.640	25.170	24.392	426,253
2022-01-25	26.000	26.070	24.750	24.800	24.034	911,702
2022-01-24	24.840	26.800	24.630	26.260	25.448	965,748
2022-01-21	24.960	26.240	24.600	25.350	24.567	820,618
2022-01-20	26.710	26.710	24.890	24.960	24.189	1,218,463
2022-01-19	27.450	27.450	26.700	26.770	25.943	647,666
2022-01-18	27.380	27.790	26.670	27.200	26.359	936,311
2022-01-17	26.700	27.600	26.690	27.380	26.534	556,566
2022-01-14	27.750	28.050	27.000	27.090	26.253	793,079
2022-01-13	28.240	28.240	27.650	27.660	26.805	637,201
2022-01-12	27.780	28.320	27.640	28.230	27.357	580,309
2022-01-11	27.790	28.730	27.610	27.780	26.921	557,222
2022-01-10	28.160	28.160	27.330	27.860	26.999	459,944
2022-01-07	28.840	29.050	27.820	27.880	27.018	1,003,582
2022-01-06	28.430	29.550	27.950	28.940	28.046	1,324,008
2022-01-05	28.550	28.630	27.930	28.160	27.290	585,135
2022-01-04	28.800	28.940	27.900	28.710	27.823	841,769
2021-12-31	28.050	28.700	27.880	28.460	27.580	1,101,671
2021-12-30	28.520	28.760	27.840	27.880	27.018	920,131
2021-12-29	28.480	28.920	28.410	28.530	27.648	1,043,677
2021-12-28	27.900	28.800	27.700	28.640	27.755	1,242,770
2021-12-27	26.780	27.800	26.780	27.610	26.757	807,140
2021-12-24	28.100	28.270	27.190	27.200	26.359	744,773
2021-12-23	29.200	29.200	28.000	28.150	27.280	1,033,978
2021-12-22	29.440	30.090	28.720	29.060	28.162	950,958
2021-12-21	30.420	30.420	29.070	29.390	28.482	685,803
2021-12-20	29.660	29.730	29.290	29.290	28.385	721,718
2021-12-17	30.400	30.400	29.690	30.000	29.073	970,387
2021-12-16	30.580	30.820	30.000	30.400	29.460	716,254
2021-12-15	30.830	31.700	30.390	30.490	29.548	1,269,611
2021-12-14	30.590	31.080	30.260	30.960	30.003	1,055,370
2021-12-13	31.010	31.190	30.120	30.590	29.645	1,316,011
2021-12-10	29.460	31.780	29.460	31.210	30.245	2,147,233
2021-12-09	29.470	29.990	29.270	29.870	28.947	906,791
2021-12-08	29.880	29.980	29.260	29.570	28.656	1,070,490
2021-12-07	31.210	31.490	29.220	29.440	28.530	1,468,653
2021-12-06	33.440	33.440	30.880	31.060	30.100	1,874,528
2021-12-03	33.970	34.220	33.080	33.100	32.077	1,123,266
2021-12-02	35.790	35.790	33.600	33.680	32.639	1,284,588
2021-12-01	34.200	35.150	34.080	34.710	33.637	1,554,744
2021-11-30	35.930	36.690	34.100	34.800	33.724	2,813,192
2021-11-29	35.200	38.650	35.200	36.380	35.256	3,211,904
2021-11-26	35.020	38.980	34.710	36.550	35.420	4,279,644
2021-11-25	35.790	36.800	34.550	35.100	34.015	2,262,480
2021-11-24	34.870	35.730	34.450	35.250	34.161	1,986,851
2021-11-23	35.300	35.900	34.400	35.110	34.025	2,542,616
2021-11-22	35.310	36.980	35.000	35.900	34.790	3,295,122
2021-11-19	36.010	37.500	35.110	35.500	34.403	3,175,449
2021-11-18	37.630	38.000	33.310	36.650	35.517	6,328,992
2021-11-17	30.090	35.530	30.090	35.530	34.432	3,211,572
2021-11-16	30.780	30.930	29.600	29.610	28.695	905,377
2021-11-15	30.830	31.460	30.600	30.940	29.984	827,194
2021-11-12	31.220	31.220	30.480	31.030	30.071	661,208
2021-11-11	30.980	31.770	30.700	30.980	30.022	810,380
2021-11-10	31.060	31.400	30.620	31.060	30.100	760,634

← NewerPage 20 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.