Wave Cyber Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.480 | 10.690 | 10.230 | 10.300 | 10.125 | 1,252,379 |
| 2024-10-29 | 10.940 | 11.140 | 10.330 | 10.480 | 10.301 | 1,382,465 |
| 2024-10-28 | 10.890 | 11.140 | 10.770 | 10.890 | 10.704 | 1,443,613 |
| 2024-10-25 | 10.430 | 11.060 | 10.430 | 10.830 | 10.646 | 1,507,496 |
| 2024-10-24 | 10.760 | 10.760 | 10.410 | 10.510 | 10.331 | 1,721,918 |
| 2024-10-23 | 10.070 | 11.500 | 10.070 | 10.860 | 10.675 | 2,881,367 |
| 2024-10-22 | 10.100 | 10.360 | 10.010 | 10.240 | 10.066 | 1,155,438 |
| 2024-10-21 | 9.830 | 10.390 | 9.750 | 10.190 | 10.016 | 1,804,568 |
| 2024-10-18 | 9.200 | 9.900 | 9.200 | 9.680 | 9.515 | 1,075,475 |
| 2024-10-17 | 9.380 | 9.680 | 9.270 | 9.290 | 9.132 | 803,136 |
| 2024-10-16 | 9.310 | 9.460 | 9.100 | 9.350 | 9.191 | 757,174 |
| 2024-10-15 | 9.380 | 9.670 | 9.270 | 9.380 | 9.220 | 901,380 |
| 2024-10-14 | 9.240 | 9.490 | 9.150 | 9.460 | 9.299 | 996,233 |
| 2024-10-11 | 10.080 | 10.100 | 9.100 | 9.210 | 9.053 | 1,122,621 |
| 2024-10-10 | 9.810 | 10.240 | 9.630 | 9.730 | 9.564 | 1,688,663 |
| 2024-10-09 | 10.400 | 10.990 | 9.710 | 9.720 | 9.554 | 2,448,331 |
| 2024-10-08 | 12.060 | 12.200 | 10.350 | 11.200 | 11.009 | 4,029,402 |
| 2024-09-30 | 9.230 | 10.240 | 9.020 | 10.190 | 10.016 | 2,901,090 |
| 2024-09-27 | 8.450 | 8.880 | 8.400 | 8.830 | 8.680 | 947,179 |
| 2024-09-26 | 8.060 | 8.280 | 8.030 | 8.250 | 8.109 | 595,056 |
| 2024-09-25 | 8.110 | 8.240 | 8.030 | 8.050 | 7.913 | 659,892 |
| 2024-09-24 | 7.720 | 8.000 | 7.710 | 7.990 | 7.854 | 654,419 |
| 2024-09-23 | 7.660 | 7.830 | 7.590 | 7.720 | 7.589 | 479,426 |
| 2024-09-20 | 7.710 | 7.800 | 7.570 | 7.660 | 7.530 | 462,124 |
| 2024-09-19 | 7.770 | 7.940 | 7.600 | 7.780 | 7.647 | 766,937 |
| 2024-09-18 | 7.780 | 8.570 | 7.420 | 7.560 | 7.431 | 1,228,794 |
| 2024-09-13 | 7.980 | 8.120 | 7.700 | 7.780 | 7.647 | 535,981 |
| 2024-09-12 | 8.020 | 8.260 | 7.960 | 7.980 | 7.844 | 436,215 |
| 2024-09-11 | 7.960 | 8.160 | 7.960 | 8.030 | 7.893 | 615,410 |
| 2024-09-10 | 7.910 | 8.070 | 7.850 | 8.040 | 7.903 | 643,249 |
| 2024-09-09 | 8.000 | 8.090 | 7.840 | 7.960 | 7.824 | 549,693 |
| 2024-09-06 | 8.260 | 8.260 | 7.880 | 7.920 | 7.785 | 590,342 |
| 2024-09-05 | 8.020 | 8.270 | 8.020 | 8.150 | 8.011 | 597,788 |
| 2024-09-04 | 8.180 | 8.300 | 8.120 | 8.160 | 8.021 | 515,867 |
| 2024-09-03 | 8.340 | 8.470 | 8.160 | 8.260 | 8.119 | 839,021 |
| 2024-09-02 | 8.230 | 8.650 | 8.150 | 8.350 | 8.208 | 1,034,513 |
| 2024-08-30 | 7.880 | 8.370 | 7.870 | 8.260 | 8.119 | 1,280,737 |
| 2024-08-29 | 7.720 | 7.850 | 7.510 | 7.820 | 7.687 | 392,648 |
| 2024-08-28 | 7.510 | 7.860 | 7.500 | 7.710 | 7.579 | 270,399 |
| 2024-08-27 | 7.550 | 7.820 | 7.550 | 7.660 | 7.530 | 241,830 |
| 2024-08-26 | 7.700 | 7.860 | 7.520 | 7.740 | 7.608 | 303,696 |
| 2024-08-23 | 7.660 | 7.710 | 7.550 | 7.600 | 7.471 | 351,090 |
| 2024-08-22 | 7.940 | 7.940 | 7.680 | 7.690 | 7.559 | 239,052 |
| 2024-08-21 | 7.700 | 7.870 | 7.700 | 7.770 | 7.638 | 196,923 |
| 2024-08-20 | 7.940 | 8.000 | 7.760 | 7.790 | 7.657 | 472,631 |
| 2024-08-19 | 8.070 | 8.080 | 7.910 | 7.940 | 7.805 | 374,632 |
| 2024-08-16 | 8.020 | 8.140 | 8.000 | 8.030 | 7.893 | 455,848 |
| 2024-08-15 | 8.330 | 8.330 | 7.950 | 8.150 | 8.011 | 516,942 |
| 2024-08-14 | 8.210 | 8.290 | 8.040 | 8.100 | 7.962 | 379,913 |
| 2024-08-13 | 8.130 | 8.230 | 8.010 | 8.170 | 8.031 | 471,566 |
| 2024-08-12 | 8.140 | 8.240 | 8.050 | 8.110 | 7.972 | 329,221 |
| 2024-08-09 | 8.070 | 8.350 | 8.070 | 8.140 | 8.001 | 326,037 |
| 2024-08-08 | 8.450 | 8.450 | 8.040 | 8.190 | 8.050 | 414,865 |
| 2024-08-07 | 8.350 | 8.400 | 8.160 | 8.270 | 8.129 | 486,217 |
| 2024-08-06 | 8.170 | 8.360 | 8.120 | 8.310 | 8.168 | 380,568 |
| 2024-08-05 | 8.300 | 8.560 | 8.120 | 8.140 | 8.001 | 376,389 |
| 2024-08-02 | 8.580 | 8.670 | 8.340 | 8.370 | 8.227 | 515,907 |
| 2024-08-01 | 8.470 | 8.680 | 8.460 | 8.580 | 8.434 | 626,647 |
| 2024-07-31 | 8.190 | 8.480 | 8.130 | 8.460 | 8.316 | 585,030 |
| 2024-07-30 | 8.130 | 8.230 | 8.050 | 8.170 | 8.031 | 329,858 |
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.