Wave Cyber Shanghai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 14.360 | 14.540 | 14.090 | 14.480 | 14.349 | 1,328,666 |
| 2025-10-22 | 14.350 | 14.550 | 14.180 | 14.360 | 14.115 | 1,268,978 |
| 2025-10-21 | 14.140 | 14.370 | 14.080 | 14.280 | 14.037 | 915,807 |
| 2025-10-20 | 13.940 | 14.190 | 13.760 | 14.070 | 13.830 | 1,299,060 |
| 2025-10-17 | 14.050 | 14.290 | 13.660 | 13.740 | 13.506 | 1,970,248 |
| 2025-10-16 | 14.590 | 14.650 | 14.020 | 14.100 | 13.860 | 1,342,168 |
| 2025-10-15 | 14.670 | 14.850 | 14.450 | 14.600 | 14.351 | 1,282,977 |
| 2025-10-14 | 15.390 | 15.500 | 14.530 | 14.540 | 14.292 | 1,659,503 |
| 2025-10-13 | 14.100 | 15.630 | 14.100 | 15.390 | 15.128 | 3,193,767 |
| 2025-10-10 | 15.360 | 15.470 | 15.000 | 15.200 | 14.941 | 1,832,108 |
| 2025-10-09 | 15.090 | 15.930 | 15.090 | 15.410 | 15.147 | 3,256,115 |
| 2025-09-30 | 15.000 | 15.300 | 15.000 | 15.000 | 14.744 | 1,263,154 |
| 2025-09-29 | 15.030 | 15.370 | 14.890 | 15.030 | 14.774 | 1,865,218 |
| 2025-09-26 | 15.550 | 15.840 | 15.010 | 15.060 | 14.803 | 2,365,355 |
| 2025-09-25 | 15.380 | 16.290 | 15.330 | 15.750 | 15.482 | 2,522,276 |
| 2025-09-24 | 15.150 | 15.580 | 15.060 | 15.380 | 15.118 | 1,660,911 |
| 2025-09-23 | 15.340 | 15.340 | 14.490 | 15.130 | 14.872 | 2,125,977 |
| 2025-09-22 | 15.530 | 15.760 | 15.150 | 15.270 | 15.010 | 1,262,270 |
| 2025-09-19 | 15.500 | 15.660 | 15.390 | 15.560 | 15.295 | 1,210,853 |
| 2025-09-18 | 15.570 | 16.050 | 15.320 | 15.470 | 15.206 | 2,168,084 |
| 2025-09-17 | 15.480 | 15.880 | 15.400 | 15.660 | 15.393 | 1,326,176 |
| 2025-09-16 | 15.360 | 15.640 | 15.200 | 15.500 | 15.236 | 1,632,331 |
| 2025-09-15 | 15.700 | 15.830 | 15.110 | 15.290 | 15.030 | 1,710,999 |
| 2025-09-12 | 15.600 | 15.800 | 15.200 | 15.300 | 15.039 | 1,532,535 |
| 2025-09-11 | 15.160 | 15.730 | 14.920 | 15.540 | 15.275 | 1,978,853 |
| 2025-09-10 | 14.940 | 15.470 | 14.840 | 15.250 | 14.990 | 1,747,006 |
| 2025-09-09 | 15.400 | 15.470 | 14.770 | 14.880 | 14.627 | 1,873,156 |
| 2025-09-08 | 15.120 | 15.500 | 14.850 | 15.440 | 15.177 | 2,074,210 |
| 2025-09-05 | 14.500 | 15.070 | 14.380 | 15.050 | 14.794 | 1,754,918 |
| 2025-09-04 | 14.630 | 14.910 | 14.250 | 14.450 | 14.204 | 1,792,483 |
| 2025-09-03 | 14.990 | 15.220 | 14.440 | 14.550 | 14.302 | 1,645,899 |
| 2025-09-02 | 15.350 | 15.450 | 14.570 | 14.850 | 14.597 | 2,170,317 |
| 2025-09-01 | 15.740 | 15.740 | 15.230 | 15.380 | 15.118 | 1,885,328 |
| 2025-08-29 | 15.790 | 15.790 | 15.210 | 15.310 | 15.049 | 1,721,572 |
| 2025-08-28 | 15.720 | 16.060 | 14.800 | 15.450 | 15.187 | 3,983,755 |
| 2025-08-27 | 16.530 | 16.690 | 15.820 | 15.900 | 15.629 | 2,463,687 |
| 2025-08-26 | 16.800 | 16.960 | 16.520 | 16.640 | 16.357 | 2,364,944 |
| 2025-08-25 | 17.060 | 17.380 | 16.620 | 16.900 | 16.612 | 3,649,279 |
| 2025-08-22 | 16.890 | 17.880 | 16.600 | 17.090 | 16.799 | 5,741,769 |
| 2025-08-21 | 15.410 | 17.850 | 15.260 | 16.980 | 16.691 | 6,884,925 |
| 2025-08-20 | 15.310 | 15.540 | 15.170 | 15.310 | 15.049 | 1,842,743 |
| 2025-08-19 | 15.460 | 15.660 | 15.250 | 15.530 | 15.265 | 2,154,348 |
| 2025-08-18 | 15.000 | 15.870 | 14.830 | 15.590 | 15.324 | 3,793,666 |
| 2025-08-15 | 14.410 | 14.790 | 14.400 | 14.700 | 14.450 | 1,550,660 |
| 2025-08-14 | 15.140 | 15.150 | 14.350 | 14.370 | 14.125 | 2,060,312 |
| 2025-08-13 | 15.040 | 15.220 | 14.820 | 15.010 | 14.754 | 1,466,497 |
| 2025-08-12 | 15.270 | 15.390 | 14.840 | 14.930 | 14.676 | 1,897,572 |
| 2025-08-11 | 14.890 | 15.500 | 14.710 | 15.250 | 14.990 | 3,432,454 |
| 2025-08-08 | 14.550 | 14.740 | 14.220 | 14.700 | 14.450 | 1,949,106 |
| 2025-08-07 | 14.790 | 15.000 | 14.520 | 14.570 | 14.322 | 2,516,204 |
| 2025-08-06 | 14.880 | 14.880 | 14.600 | 14.660 | 14.410 | 1,769,462 |
| 2025-08-05 | 14.520 | 14.880 | 14.520 | 14.750 | 14.499 | 1,993,944 |
| 2025-08-04 | 14.550 | 14.650 | 14.310 | 14.620 | 14.371 | 2,438,010 |
| 2025-08-01 | 14.550 | 14.720 | 14.430 | 14.480 | 14.233 | 2,654,204 |
| 2025-07-31 | 15.260 | 15.260 | 14.600 | 14.660 | 14.410 | 2,694,415 |
| 2025-07-30 | 15.330 | 15.460 | 15.000 | 15.130 | 14.872 | 2,930,521 |
| 2025-07-29 | 14.760 | 15.680 | 14.760 | 15.350 | 15.088 | 4,226,918 |
| 2025-07-28 | 14.660 | 14.890 | 14.460 | 14.770 | 14.518 | 2,368,005 |
| 2025-07-25 | 14.720 | 15.230 | 14.620 | 14.620 | 14.371 | 3,724,526 |
| 2025-07-24 | 14.810 | 15.500 | 14.610 | 14.680 | 14.430 | 5,688,974 |
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.