Wave Cyber Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.350	11.600	10.310	11.440	11.337	3,929,589
2026-07-20	12.550	12.870	11.210	11.330	11.228	4,170,470
2026-07-17	14.390	14.390	12.110	12.470	12.357	4,840,804
2026-07-16	13.880	14.970	13.710	14.100	13.973	4,657,768
2026-07-15	14.200	14.220	13.700	13.880	13.755	2,142,567
2026-07-14	14.480	14.740	13.820	14.220	14.092	2,981,788
2026-07-13	14.850	15.450	14.360	14.630	14.498	4,005,109
2026-07-10	14.380	15.630	14.180	15.000	14.865	4,444,178
2026-07-09	15.250	15.250	13.850	14.370	14.240	2,324,269
2026-07-08	15.340	15.400	14.810	15.140	15.003	1,880,448
2026-07-07	16.000	16.170	15.050	15.310	15.172	2,414,814
2026-07-06	16.960	16.990	15.880	16.030	15.885	3,304,473
2026-07-03	16.430	16.770	16.290	16.670	16.519	2,567,474
2026-07-02	16.280	17.450	16.180	16.560	16.410	3,567,195
2026-07-01	15.970	16.950	15.630	16.560	16.410	4,050,157
2026-06-30	15.540	15.970	15.000	15.970	15.826	2,514,759
2026-06-29	15.720	15.720	14.820	15.340	15.201	3,208,004
2026-06-26	16.280	16.630	15.360	15.450	15.310	3,807,183
2026-06-25	17.550	17.700	16.240	16.300	16.153	4,797,875
2026-06-24	17.140	17.910	16.900	17.520	17.362	2,902,040
2026-06-23	17.300	18.080	17.090	17.500	17.342	2,749,281
2026-06-22	18.290	18.470	16.960	17.460	17.302	3,742,353
2026-06-18	17.620	18.480	17.430	17.930	17.768	4,534,085
2026-06-17	16.840	17.770	16.530	17.640	17.481	3,915,876
2026-06-16	15.580	17.080	15.430	16.720	16.569	3,721,825
2026-06-15	15.600	16.150	15.380	15.730	15.588	2,943,047
2026-06-12	15.670	15.900	15.080	15.610	15.469	4,215,214
2026-06-11	15.200	15.550	14.560	15.320	15.182	4,588,332
2026-06-10	14.540	15.230	14.470	15.010	14.874	3,228,290
2026-06-09	14.440	14.840	14.240	14.660	14.528	3,025,898
2026-06-08	14.560	15.030	14.230	14.630	14.498	3,062,571
2026-06-05	14.550	15.060	14.070	14.810	14.676	2,722,834
2026-06-04	14.670	15.300	14.510	14.700	14.567	2,901,334
2026-06-03	15.380	15.550	14.640	14.900	14.765	3,008,564
2026-06-02	16.030	16.220	15.150	15.270	15.132	2,239,027
2026-06-01	16.120	16.280	15.700	16.040	15.895	2,057,975
2026-05-29	16.860	16.930	15.730	15.830	15.687	2,937,556
2026-05-28	16.740	16.910	16.220	16.850	16.698	2,301,186
2026-05-27	17.080	17.460	16.340	16.580	16.430	3,052,366
2026-05-26	17.770	17.990	16.940	17.140	16.985	2,842,946
2026-05-25	17.590	18.200	16.920	17.770	17.610	5,088,804
2026-05-22	17.200	17.780	17.000	17.630	17.471	2,380,968
2026-05-21	17.800	18.710	16.920	17.000	16.846	3,745,286
2026-05-20	17.930	17.950	17.310	17.840	17.679	2,598,251
2026-05-19	17.770	18.180	17.410	17.820	17.659	3,562,522
2026-05-18	18.620	18.620	17.760	17.940	17.778	4,034,783
2026-05-15	18.410	18.990	18.300	18.570	18.402	3,084,893
2026-05-14	18.890	19.200	18.410	18.410	18.244	3,139,945
2026-05-13	18.820	19.170	18.500	18.820	18.650	3,775,477
2026-05-12	19.800	19.800	18.710	18.970	18.799	5,697,156
2026-05-11	18.070	20.150	18.070	19.680	19.502	8,518,494
2026-05-08	17.580	18.780	17.240	18.070	17.907	6,927,364
2026-05-07	18.510	18.680	17.450	17.580	17.421	7,708,574
2026-05-06	18.000	19.180	17.310	18.470	18.303	9,305,834
2026-04-30	16.930	17.100	16.730	17.020	16.866	2,475,835
2026-04-29	16.620	16.920	16.370	16.820	16.668	2,856,602
2026-04-28	16.640	16.720	16.240	16.340	16.192	2,048,122
2026-04-27	16.170	16.720	15.950	16.630	16.480	2,378,663
2026-04-24	16.110	16.380	15.750	16.280	16.133	1,402,780
2026-04-23	16.270	16.340	15.950	16.000	15.856	1,736,863

← NewerPage 2 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.