Wave Cyber Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 30.420 | 31.330 | 30.000 | 31.220 | 30.255 | 1,527,854 |
| 2021-11-08 | 29.790 | 31.290 | 28.930 | 30.640 | 29.693 | 1,152,100 |
| 2021-11-05 | 29.790 | 30.750 | 29.450 | 29.450 | 28.540 | 858,089 |
| 2021-11-04 | 29.240 | 30.250 | 29.000 | 29.790 | 28.869 | 730,594 |
| 2021-11-03 | 30.760 | 30.780 | 28.800 | 29.050 | 28.152 | 876,009 |
| 2021-11-02 | 30.380 | 30.860 | 29.610 | 30.050 | 29.121 | 1,104,345 |
| 2021-11-01 | 28.070 | 30.330 | 28.070 | 30.290 | 29.354 | 1,409,709 |
| 2021-10-29 | 28.460 | 28.860 | 27.500 | 28.490 | 27.609 | 569,307 |
| 2021-10-28 | 29.580 | 30.100 | 28.380 | 28.460 | 27.580 | 919,561 |
| 2021-10-27 | 27.880 | 30.610 | 27.880 | 29.670 | 28.753 | 1,456,091 |
| 2021-10-26 | 26.920 | 29.190 | 26.720 | 28.800 | 27.910 | 1,463,853 |
| 2021-10-25 | 26.550 | 27.880 | 26.320 | 26.920 | 26.088 | 652,216 |
| 2021-10-22 | 27.350 | 27.370 | 26.440 | 26.870 | 26.040 | 304,381 |
| 2021-10-21 | 27.770 | 27.770 | 26.700 | 26.720 | 25.894 | 584,329 |
| 2021-10-20 | 28.490 | 28.490 | 27.510 | 27.700 | 26.844 | 373,961 |
| 2021-10-19 | 28.140 | 28.290 | 27.370 | 27.390 | 26.543 | 416,588 |
| 2021-10-18 | 27.720 | 28.330 | 27.060 | 27.540 | 26.689 | 524,064 |
| 2021-10-15 | 27.970 | 28.990 | 27.400 | 28.200 | 27.328 | 562,535 |
| 2021-10-14 | 28.920 | 29.220 | 28.000 | 28.230 | 27.357 | 500,195 |
← NewerPage 21 of 21 · 1,219 trading days
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.