Wave Cyber Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	9.990	10.150	9.830	9.890	9.722	663,393
2025-01-21	10.050	10.170	9.930	10.050	9.879	658,084
2025-01-20	10.020	10.170	9.770	10.050	9.879	1,061,087
2025-01-17	9.780	9.930	9.690	9.900	9.731	728,415
2025-01-16	9.900	9.990	9.700	9.770	9.604	679,297
2025-01-15	10.080	10.080	9.740	9.830	9.663	713,132
2025-01-14	9.650	10.020	9.650	10.020	9.849	882,499
2025-01-13	9.490	9.740	9.280	9.600	9.436	540,956
2025-01-10	9.880	9.880	9.470	9.480	9.319	642,448
2025-01-09	9.800	9.940	9.650	9.780	9.613	573,111
2025-01-08	10.080	10.080	9.500	9.780	9.613	902,810
2025-01-07	9.820	9.980	9.570	9.910	9.741	633,215
2025-01-06	9.850	9.890	9.320	9.790	9.623	729,163
2025-01-03	10.200	10.210	9.720	9.740	9.574	938,237
2025-01-02	10.120	10.360	9.890	10.070	9.898	1,614,128
2024-12-31	10.310	10.370	9.940	10.000	9.830	943,781
2024-12-30	10.460	10.460	10.080	10.310	10.134	707,553
2024-12-27	10.420	10.630	10.410	10.430	10.252	549,762
2024-12-26	10.260	10.590	10.260	10.510	10.331	758,015
2024-12-25	10.500	10.670	10.130	10.260	10.085	1,182,745
2024-12-24	10.460	10.720	10.400	10.580	10.400	1,019,002
2024-12-23	11.000	11.050	10.320	10.360	10.184	1,798,335
2024-12-20	10.720	11.080	10.720	11.000	10.813	965,118
2024-12-19	10.760	10.870	10.550	10.810	10.626	1,147,699
2024-12-18	10.880	11.170	10.580	10.860	10.675	1,202,583
2024-12-17	11.720	11.760	10.880	10.950	10.763	1,785,497
2024-12-16	11.900	12.010	11.610	11.740	11.540	1,022,206
2024-12-13	12.210	12.210	11.800	11.810	11.609	1,333,598
2024-12-12	12.290	12.390	12.060	12.200	11.992	1,169,530
2024-12-11	12.080	12.440	12.080	12.230	12.022	1,409,706
2024-12-10	12.610	12.650	12.020	12.020	11.815	1,639,923
2024-12-09	12.060	12.300	11.820	11.980	11.776	1,258,214
2024-12-06	11.970	12.160	11.780	12.060	11.855	1,361,571
2024-12-05	11.740	12.090	11.730	11.990	11.786	1,150,019
2024-12-04	11.890	12.160	11.710	11.820	11.619	1,436,627
2024-12-03	12.000	12.080	11.700	11.890	11.687	1,237,623
2024-12-02	11.740	11.980	11.570	11.880	11.678	1,581,722
2024-11-29	11.340	11.740	11.310	11.560	11.363	1,310,493
2024-11-28	11.480	11.650	11.300	11.490	11.294	1,261,115
2024-11-27	11.300	11.510	10.940	11.430	11.235	1,700,453
2024-11-26	11.750	11.820	11.300	11.420	11.225	1,563,126
2024-11-25	11.550	11.770	11.400	11.750	11.550	1,998,697
2024-11-22	12.380	12.380	11.410	11.430	11.235	2,832,763
2024-11-21	12.170	12.590	12.010	12.340	12.130	3,081,180
2024-11-20	11.800	12.220	11.630	12.200	11.992	3,538,560
2024-11-19	11.630	11.920	11.320	11.790	11.589	2,669,823
2024-11-18	12.430	12.690	11.410	11.460	11.265	4,831,288
2024-11-15	12.000	13.200	12.000	12.220	12.012	7,544,137
2024-11-14	14.290	14.290	11.510	11.510	11.314	9,467,089
2024-11-13	12.500	13.240	11.980	13.240	13.014	7,864,673
2024-11-12	11.350	11.480	10.940	11.030	10.842	2,010,207
2024-11-11	10.700	11.420	10.660	11.280	11.088	2,794,782
2024-11-08	10.890	10.970	10.600	10.710	10.528	2,109,996
2024-11-07	10.360	10.780	10.360	10.720	10.537	1,857,002
2024-11-06	10.520	10.720	10.350	10.460	10.282	1,603,812
2024-11-05	10.660	10.660	10.340	10.530	10.351	1,419,547
2024-11-04	10.230	10.610	10.130	10.360	10.184	862,379
2024-11-01	10.580	10.890	10.100	10.150	9.977	1,430,608
2024-10-31	10.350	10.790	10.300	10.580	10.400	1,446,639
2024-10-30	10.480	10.690	10.230	10.300	10.125	1,252,379

← NewerPage 8 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.