Wave Cyber Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.100	11.200	10.890	11.010	10.822	916,389
2025-04-23	10.800	11.160	10.800	11.100	10.911	994,317
2025-04-22	10.970	10.970	10.810	10.910	10.724	614,916
2025-04-21	10.700	10.960	10.530	10.940	10.754	964,510
2025-04-18	10.730	10.750	10.480	10.670	10.488	849,195
2025-04-17	10.530	10.870	10.460	10.680	10.498	791,781
2025-04-16	10.820	10.820	10.330	10.530	10.351	849,687
2025-04-15	10.900	10.960	10.640	10.780	10.596	879,849
2025-04-14	10.690	11.000	10.690	10.790	10.606	1,070,778
2025-04-11	10.750	10.950	10.400	10.620	10.439	1,506,682
2025-04-10	10.920	11.220	10.570	10.800	10.616	3,208,002
2025-04-09	9.820	11.290	9.220	10.920	10.734	3,047,743
2025-04-08	10.030	10.170	9.700	9.950	9.781	1,206,617
2025-04-07	11.010	11.020	9.500	9.570	9.407	1,619,395
2025-04-03	11.310	11.600	11.230	11.330	11.137	680,478
2025-04-02	11.470	11.550	11.230	11.440	11.245	709,491
2025-04-01	10.970	11.530	10.800	11.310	11.117	1,374,708
2025-03-31	10.710	11.010	10.710	10.980	10.793	1,011,389
2025-03-28	11.310	11.510	11.050	11.080	10.891	886,025
2025-03-27	11.600	11.600	11.190	11.350	11.157	1,218,495
2025-03-26	10.720	11.500	10.710	11.350	11.157	953,339
2025-03-25	11.070	11.270	10.900	11.110	10.921	1,107,103
2025-03-24	11.330	11.460	10.830	11.090	10.901	1,565,297
2025-03-21	11.610	11.610	11.400	11.420	11.225	775,046
2025-03-20	11.570	11.700	11.480	11.610	11.412	1,114,673
2025-03-19	11.710	11.800	11.570	11.650	11.452	858,753
2025-03-18	11.600	11.710	11.550	11.700	11.501	1,193,015
2025-03-17	11.570	11.730	11.480	11.560	11.363	1,027,287
2025-03-14	11.330	11.650	11.200	11.570	11.373	1,383,429
2025-03-13	11.700	11.700	11.250	11.400	11.206	1,280,237
2025-03-12	11.660	11.700	11.510	11.670	11.471	1,136,032
2025-03-11	11.180	11.630	11.180	11.610	11.412	1,632,395
2025-03-10	11.290	11.510	11.160	11.410	11.216	1,194,286
2025-03-07	11.500	11.500	11.210	11.300	11.108	1,048,499
2025-03-06	11.270	11.470	11.170	11.400	11.206	1,452,602
2025-03-05	11.140	11.340	11.000	11.210	11.019	1,167,570
2025-03-04	10.990	11.350	10.990	11.250	11.058	1,475,534
2025-03-03	10.930	11.270	10.930	11.070	10.881	1,564,282
2025-02-28	11.280	11.290	10.890	10.930	10.744	1,828,107
2025-02-27	11.490	11.540	11.050	11.330	11.137	1,965,764
2025-02-26	11.410	11.540	11.360	11.430	11.235	1,640,155
2025-02-25	11.570	11.640	11.350	11.460	11.265	2,495,183
2025-02-24	11.600	12.500	11.450	11.640	11.442	3,987,713
2025-02-21	11.000	12.160	10.900	11.600	11.402	4,575,546
2025-02-20	10.670	10.890	10.630	10.890	10.704	1,630,333
2025-02-19	10.330	10.670	10.310	10.630	10.449	1,225,333
2025-02-18	10.580	10.750	10.270	10.290	10.115	1,414,397
2025-02-17	10.730	10.920	10.500	10.640	10.459	1,485,944
2025-02-14	10.800	10.800	10.380	10.480	10.301	1,213,739
2025-02-13	10.680	10.790	10.430	10.500	10.321	1,214,190
2025-02-12	10.880	10.880	10.650	10.730	10.547	871,204
2025-02-11	10.780	10.780	10.560	10.700	10.518	795,087
2025-02-10	10.450	10.720	10.370	10.710	10.528	1,075,852
2025-02-07	10.400	10.730	10.340	10.460	10.282	1,482,919
2025-02-06	10.200	10.640	10.200	10.420	10.243	1,351,251
2025-02-05	10.070	10.260	10.000	10.260	10.085	740,022
2025-01-27	10.010	10.280	9.980	10.010	9.839	830,195
2025-01-24	9.920	10.100	9.820	10.090	9.918	875,682
2025-01-23	10.040	10.160	9.880	9.920	9.751	847,102
2025-01-22	9.990	10.150	9.830	9.890	9.722	663,393

← NewerPage 7 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.