Wave Cyber Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	14.550	14.870	14.070	14.510	14.263	5,346,471
2025-07-22	13.790	14.920	13.610	14.830	14.577	7,358,845
2025-07-21	14.140	14.150	13.640	13.740	13.506	5,494,401
2025-07-18	12.870	14.770	12.840	14.150	13.909	8,406,319
2025-07-17	12.850	12.880	12.700	12.870	12.651	1,360,099
2025-07-16	12.910	12.950	12.640	12.800	12.582	1,592,636
2025-07-15	13.100	13.100	12.600	12.750	12.533	2,511,587
2025-07-14	12.730	12.990	12.730	12.950	12.729	1,414,651
2025-07-11	13.000	13.230	12.790	12.850	12.631	2,748,812
2025-07-10	12.710	13.350	12.650	13.090	12.867	3,958,236
2025-07-09	12.520	12.970	12.370	12.830	12.611	3,156,208
2025-07-08	12.460	12.480	12.290	12.400	12.189	1,454,833
2025-07-07	12.080	12.370	12.080	12.310	12.100	923,550
2025-07-04	12.410	12.410	12.140	12.200	11.992	1,253,161
2025-07-03	12.420	12.420	12.240	12.370	12.159	1,104,618
2025-07-02	12.440	12.440	12.190	12.350	12.140	1,293,008
2025-07-01	12.390	12.550	12.280	12.380	12.169	932,363
2025-06-30	12.390	12.440	12.120	12.380	12.169	1,507,301
2025-06-27	12.010	12.350	12.010	12.220	12.012	835,044
2025-06-26	12.300	12.300	12.080	12.160	11.953	1,221,099
2025-06-25	12.300	12.360	12.090	12.170	11.963	1,046,600
2025-06-24	11.780	12.200	11.780	12.180	11.973	1,230,676
2025-06-23	11.250	11.790	11.250	11.760	11.560	818,556
2025-06-20	11.650	11.840	11.550	11.560	11.363	792,155
2025-06-19	11.990	12.010	11.600	11.640	11.442	990,035
2025-06-18	12.000	12.050	11.210	11.940	11.737	941,453
2025-06-17	12.140	12.180	11.890	12.000	11.796	854,485
2025-06-16	12.230	12.230	11.990	12.080	11.874	942,215
2025-06-13	12.250	12.270	11.960	12.000	11.796	1,140,337
2025-06-12	12.120	12.300	12.100	12.240	12.031	804,305
2025-06-11	12.140	12.320	12.110	12.230	12.022	838,428
2025-06-10	12.240	12.250	11.930	12.080	11.874	1,047,928
2025-06-09	12.100	12.250	12.070	12.180	11.973	1,103,849
2025-06-06	12.100	12.160	11.960	12.100	11.894	995,017
2025-06-05	12.090	12.110	11.940	12.040	11.835	737,000
2025-06-04	12.050	12.150	11.990	12.040	11.835	633,876
2025-06-03	11.980	12.050	11.800	12.020	11.815	1,127,524
2025-05-30	11.930	12.070	11.810	11.860	11.658	886,255
2025-05-29	11.890	12.050	11.770	12.020	11.815	907,101
2025-05-28	12.020	12.150	11.750	11.840	11.638	952,036
2025-05-27	11.810	12.030	11.630	11.920	11.717	1,393,319
2025-05-26	11.680	11.870	11.600	11.800	11.599	905,722
2025-05-23	11.700	11.970	11.640	11.680	11.481	1,383,873
2025-05-22	11.930	12.170	11.600	11.620	11.422	1,272,983
2025-05-21	12.040	12.080	11.840	11.940	11.737	864,654
2025-05-20	11.820	12.100	11.730	12.070	11.864	1,347,519
2025-05-19	11.780	11.870	11.560	11.820	11.619	1,543,102
2025-05-16	11.770	11.770	11.530	11.670	11.471	1,197,563
2025-05-15	11.590	11.650	11.440	11.520	11.324	1,001,127
2025-05-14	11.790	11.800	11.560	11.590	11.393	911,079
2025-05-13	11.800	11.800	11.570	11.730	11.530	1,380,275
2025-05-12	11.770	11.770	11.560	11.680	11.481	897,956
2025-05-09	11.760	11.770	11.530	11.590	11.393	1,014,887
2025-05-08	11.630	11.770	11.420	11.710	11.511	1,192,159
2025-05-07	11.590	11.760	11.380	11.550	11.353	1,055,703
2025-05-06	11.650	11.650	11.130	11.480	11.284	1,271,311
2025-04-30	11.160	11.350	10.990	11.250	11.058	830,951
2025-04-29	10.880	11.330	10.810	11.130	10.940	1,301,880
2025-04-28	11.030	11.140	10.750	10.800	10.616	778,195
2025-04-25	10.940	11.160	10.880	11.020	10.832	654,124

← NewerPage 6 of 21 · 1,217 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.