Wave Cyber Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	14.110	14.200	13.950	14.150	14.022	1,314,659
2026-01-16	14.130	14.200	13.820	14.040	13.913	1,597,057
2026-01-15	13.790	14.200	13.790	14.080	13.953	2,144,125
2026-01-14	13.850	14.200	13.650	13.820	13.695	2,242,593
2026-01-13	13.920	14.000	13.650	13.790	13.665	2,114,615
2026-01-12	13.740	14.190	13.550	13.850	13.725	2,279,810
2026-01-09	13.300	13.560	13.290	13.540	13.418	2,026,950
2026-01-08	13.230	13.470	13.150	13.400	13.279	1,711,190
2026-01-07	13.380	13.440	13.160	13.170	13.051	1,687,750
2026-01-06	13.500	13.700	13.280	13.320	13.200	1,571,682
2026-01-05	13.080	13.440	13.000	13.420	13.299	2,171,870
2025-12-31	13.150	13.150	12.900	13.080	12.962	1,324,917
2025-12-30	13.160	13.290	13.020	13.050	12.932	1,370,350
2025-12-29	13.400	13.600	13.110	13.290	13.170	1,336,498
2025-12-26	13.720	13.810	13.370	13.380	13.259	1,389,623
2025-12-25	13.610	13.660	13.440	13.600	13.477	1,147,321
2025-12-24	13.490	13.620	13.210	13.520	13.398	1,253,305
2025-12-23	13.640	13.800	13.310	13.470	13.348	1,097,109
2025-12-22	13.760	13.880	13.530	13.530	13.408	1,675,437
2025-12-19	13.390	13.620	13.380	13.610	13.487	1,494,225
2025-12-18	13.260	13.490	13.000	13.270	13.150	1,775,440
2025-12-17	13.150	13.340	12.840	13.280	13.160	1,673,235
2025-12-16	13.420	13.470	13.030	13.120	13.002	1,245,010
2025-12-15	13.480	13.620	13.260	13.500	13.378	1,856,483
2025-12-12	13.660	13.860	13.360	13.420	13.299	1,164,440
2025-12-11	14.030	14.190	13.620	13.710	13.586	1,425,959
2025-12-10	14.460	14.460	13.930	14.010	13.883	1,325,611
2025-12-09	14.750	14.940	14.300	14.300	14.171	1,239,010
2025-12-08	14.570	14.880	14.400	14.780	14.647	2,357,365
2025-12-05	14.330	14.510	14.100	14.510	14.379	1,359,991
2025-12-04	14.890	14.890	14.130	14.330	14.201	2,843,760
2025-12-03	14.920	15.440	14.750	14.830	14.696	3,237,955
2025-12-02	14.740	14.910	14.480	14.910	14.775	2,166,306
2025-12-01	14.970	15.230	14.600	14.750	14.617	1,861,328
2025-11-28	14.710	15.050	14.630	14.950	14.815	2,174,295
2025-11-27	14.680	14.960	14.590	14.740	14.607	1,351,392
2025-11-26	15.300	15.300	14.600	14.680	14.547	2,718,308
2025-11-25	14.880	15.390	14.880	15.050	14.914	3,038,730
2025-11-24	14.770	15.560	14.510	14.800	14.666	3,687,939
2025-11-21	16.180	16.470	14.860	14.870	14.736	6,961,770
2025-11-20	16.000	17.170	15.950	15.950	15.806	8,292,310
2025-11-19	15.850	17.350	15.530	16.660	16.510	9,383,901
2025-11-18	15.350	16.530	15.260	15.820	15.677	5,618,927
2025-11-17	15.600	15.600	15.190	15.270	15.132	1,301,156
2025-11-14	15.330	15.650	15.120	15.410	15.271	1,752,783
2025-11-13	15.450	15.550	15.170	15.460	15.320	1,812,210
2025-11-12	15.390	15.650	15.200	15.290	15.152	1,547,584
2025-11-11	15.440	15.650	15.280	15.380	15.241	841,540
2025-11-10	15.550	15.870	15.230	15.370	15.231	1,959,118
2025-11-07	15.360	15.500	15.110	15.370	15.231	1,638,383
2025-11-06	15.260	15.480	15.010	15.360	15.221	2,045,714
2025-11-05	14.760	15.310	14.590	15.300	15.162	1,842,762
2025-11-04	14.810	14.910	14.650	14.770	14.637	972,236
2025-11-03	14.540	14.950	14.540	14.740	14.607	1,487,587
2025-10-31	14.280	14.730	14.280	14.530	14.399	1,563,441
2025-10-30	14.500	14.520	14.120	14.330	14.201	1,959,500
2025-10-29	14.860	14.950	14.310	14.370	14.240	2,760,652
2025-10-28	14.740	14.880	14.650	14.790	14.656	926,956
2025-10-27	14.980	15.060	14.620	14.750	14.617	1,165,254
2025-10-24	14.530	14.830	14.440	14.680	14.547	980,299

← NewerPage 4 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.