Wave Cyber Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	15.960	16.570	15.620	16.280	16.133	2,776,004
2026-04-21	16.030	16.070	15.700	15.830	15.687	1,482,754
2026-04-20	15.810	15.930	15.510	15.930	15.786	1,854,306
2026-04-17	16.000	16.050	15.750	15.830	15.687	1,898,665
2026-04-16	15.490	16.070	15.160	16.030	15.885	1,868,319
2026-04-15	15.800	15.800	15.280	15.370	15.231	1,969,176
2026-04-14	15.660	16.070	15.570	15.700	15.558	3,453,330
2026-04-13	15.340	15.790	14.950	15.730	15.588	2,849,395
2026-04-10	15.120	15.420	15.090	15.200	15.063	3,512,945
2026-04-09	15.590	15.720	15.160	15.250	15.112	1,790,013
2026-04-08	15.300	15.740	15.210	15.650	15.509	2,424,344
2026-04-07	14.110	15.250	14.110	15.100	14.964	3,304,980
2026-04-03	14.520	14.920	14.270	14.300	14.171	2,586,126
2026-04-02	14.960	15.310	14.680	14.930	14.795	2,601,769
2026-04-01	15.000	15.150	14.670	14.840	14.706	2,395,998
2026-03-31	15.280	15.400	14.660	14.800	14.666	2,136,655
2026-03-30	14.800	15.380	14.790	15.350	15.211	2,470,736
2026-03-27	14.550	15.050	14.420	14.950	14.815	2,229,421
2026-03-26	14.650	14.770	14.320	14.700	14.567	2,327,969
2026-03-25	14.400	14.660	14.130	14.580	14.448	2,007,879
2026-03-24	13.840	14.390	13.630	14.310	14.181	3,167,273
2026-03-23	14.310	14.570	13.250	13.320	13.200	3,901,861
2026-03-20	15.310	15.440	14.610	14.610	14.478	2,034,163
2026-03-19	15.680	15.940	15.210	15.310	15.172	1,279,547
2026-03-18	15.780	15.950	15.530	15.940	15.796	1,433,640
2026-03-17	15.930	16.280	15.500	15.570	15.429	2,406,753
2026-03-16	16.170	16.500	15.790	16.020	15.875	3,246,127
2026-03-13	16.300	16.590	16.210	16.210	16.064	2,257,480
2026-03-12	16.590	16.880	16.350	16.430	16.282	2,835,934
2026-03-11	16.650	16.730	16.270	16.350	16.202	2,498,922
2026-03-10	16.230	16.760	16.230	16.540	16.391	4,092,913
2026-03-09	15.740	17.160	15.740	16.200	16.054	5,369,556
2026-03-06	15.030	15.970	14.950	15.830	15.687	1,878,732
2026-03-05	15.030	15.470	14.960	15.160	15.023	1,766,999
2026-03-04	15.360	15.360	14.660	14.780	14.647	1,796,657
2026-03-03	15.890	15.890	14.910	15.030	14.894	2,210,819
2026-03-02	15.320	16.170	15.300	15.580	15.439	3,685,185
2026-02-27	15.400	15.900	15.220	15.860	15.717	2,642,813
2026-02-26	15.320	15.450	15.150	15.430	15.291	1,706,296
2026-02-25	15.210	15.290	14.980	15.100	14.964	1,523,053
2026-02-24	14.980	15.090	14.790	15.000	14.865	1,514,811
2026-02-13	14.710	15.030	14.630	14.770	14.637	1,085,645
2026-02-12	14.830	15.000	14.640	14.800	14.666	1,419,260
2026-02-11	14.730	15.000	14.670	14.980	14.845	1,444,534
2026-02-10	14.840	14.880	14.710	14.750	14.617	1,302,249
2026-02-09	14.610	14.880	14.600	14.780	14.647	1,076,450
2026-02-06	14.420	14.750	14.250	14.570	14.438	1,901,607
2026-02-05	14.500	14.690	14.350	14.430	14.300	1,236,627
2026-02-04	14.650	14.740	14.430	14.490	14.359	1,372,132
2026-02-03	14.330	14.660	14.210	14.610	14.478	1,837,238
2026-02-02	14.610	14.760	14.140	14.260	14.131	1,956,280
2026-01-30	14.340	14.570	14.120	14.550	14.419	2,028,468
2026-01-29	14.340	14.640	14.090	14.160	14.032	1,567,975
2026-01-28	14.630	14.770	14.380	14.490	14.359	1,199,217
2026-01-27	14.730	14.750	14.110	14.620	14.488	1,405,981
2026-01-26	14.800	14.950	14.510	14.660	14.528	1,600,972
2026-01-23	14.810	14.970	14.630	14.840	14.706	1,150,824
2026-01-22	14.540	14.890	14.540	14.800	14.666	1,482,992
2026-01-21	14.270	14.660	14.110	14.570	14.438	1,665,176
2026-01-20	14.150	14.290	14.060	14.270	14.141	1,942,012

← NewerPage 3 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.