Wave Cyber Shanghai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	12.780	12.850	12.230	12.440	12.440	1,437,197
2026-10-20	12.520	12.880	12.380	12.680	12.680	1,702,320
2026-10-19	12.870	12.950	12.120	12.520	12.520	1,988,183
2026-10-16	12.860	13.290	12.740	12.880	12.880	1,907,498
2026-10-15	12.620	13.080	12.490	12.840	12.724	2,157,800
2026-10-14	14.090	14.150	12.930	13.070	12.952	3,623,024
2026-10-13	14.230	14.250	13.310	14.130	14.002	2,234,740
2026-10-12	14.340	14.470	13.860	14.180	14.052	1,620,546
2026-10-09	14.640	14.750	13.520	14.300	14.171	2,032,107
2026-10-08	14.770	15.050	14.370	14.560	14.429	1,330,058
2026-09-30	14.990	14.990	14.520	14.670	14.538	1,150,488
2026-09-29	14.900	14.950	14.610	14.850	14.716	1,095,647
2026-09-28	15.320	15.320	14.700	14.820	14.686	2,066,572
2026-09-24	15.400	15.560	15.110	15.130	14.993	1,819,120
2026-09-23	15.280	15.590	15.000	15.430	15.291	2,632,191
2026-09-22	14.570	15.530	14.570	15.310	15.172	3,506,006
2026-09-21	14.170	14.700	14.000	14.600	14.468	2,425,391
2026-09-18	13.870	14.290	13.870	14.110	13.983	1,419,674
2026-09-17	13.560	13.930	13.320	13.860	13.735	1,332,705
2026-09-16	13.340	13.710	13.100	13.630	13.507	1,396,996
2026-09-15	13.680	13.680	13.230	13.280	13.160	1,429,785
2026-09-14	13.130	13.640	13.120	13.460	13.338	1,477,605
2026-09-11	13.640	13.640	12.920	13.420	13.299	1,782,596
2026-09-10	13.870	13.940	13.570	13.570	13.447	1,243,879
2026-09-09	13.970	14.090	13.880	13.960	13.834	1,155,553
2026-09-08	13.880	14.090	13.750	13.900	13.774	1,140,267
2026-09-07	14.000	14.190	13.850	13.960	13.834	1,590,287
2026-09-04	14.070	14.390	13.830	13.890	13.765	2,128,309
2026-09-03	14.420	14.600	13.990	14.030	13.903	1,600,527
2026-09-02	13.970	14.570	13.900	14.380	14.250	2,413,931
2026-09-01	14.240	14.440	14.020	14.040	13.913	1,548,094
2026-08-31	14.230	14.500	14.170	14.350	14.220	2,874,773
2026-08-28	14.360	14.590	14.090	14.380	14.250	1,906,696
2026-08-27	14.050	14.150	13.680	13.950	13.824	1,625,663
2026-08-26	14.250	14.350	13.850	14.060	13.933	1,487,693
2026-08-25	13.940	14.320	13.810	14.300	14.171	1,337,588
2026-08-24	14.350	14.370	13.860	14.030	13.903	1,574,677
2026-08-21	14.220	14.430	13.940	14.280	14.151	1,733,624
2026-08-20	13.750	14.310	13.750	14.110	13.983	1,833,937
2026-08-19	14.420	14.420	13.650	13.750	13.626	1,802,540
2026-08-18	14.360	14.620	14.200	14.350	14.220	1,495,142
2026-08-17	14.180	14.650	14.100	14.630	14.498	2,463,968
2026-08-14	14.100	14.320	13.910	14.010	13.883	1,475,307
2026-08-13	14.500	14.600	14.090	14.210	14.082	2,335,119
2026-08-12	14.010	14.590	13.900	14.490	14.359	2,345,346
2026-08-11	13.900	14.250	13.560	14.110	13.983	2,160,581
2026-08-10	13.600	13.970	13.300	13.870	13.745	1,743,519
2026-08-07	13.300	13.650	12.920	13.550	13.428	1,805,850
2026-08-06	13.120	13.420	13.040	13.240	13.120	1,389,814
2026-08-05	12.890	13.340	12.840	13.180	13.061	2,318,997
2026-08-04	12.450	12.970	12.390	12.820	12.704	2,413,772
2026-08-03	12.430	12.450	12.020	12.390	12.278	2,251,847
2026-07-31	11.690	12.490	11.660	12.360	12.248	3,309,438
2026-07-30	12.180	12.220	11.580	11.660	11.555	2,208,602
2026-07-29	11.800	12.250	11.800	12.150	12.040	2,085,988
2026-07-28	12.000	12.300	11.850	11.920	11.812	1,576,762
2026-07-27	11.550	12.190	11.550	12.060	11.951	2,007,721
2026-07-24	11.860	11.960	11.500	11.630	11.525	1,987,391
2026-07-23	11.210	11.930	11.210	11.930	11.822	2,550,926
2026-07-22	11.210	11.790	11.170	11.310	11.208	2,791,040

Page 1 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.