Enjoyor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.460 | 7.540 | 7.400 | 7.490 | 7.453 | 17,747,759 |
| 2021-11-08 | 7.200 | 7.650 | 7.050 | 7.440 | 7.404 | 30,512,272 |
| 2021-11-05 | 7.080 | 7.370 | 7.060 | 7.280 | 7.244 | 23,645,737 |
| 2021-11-04 | 6.960 | 7.120 | 6.960 | 7.100 | 7.065 | 11,932,277 |
| 2021-11-03 | 6.990 | 7.080 | 6.910 | 6.980 | 6.946 | 10,269,915 |
| 2021-11-02 | 7.040 | 7.090 | 6.820 | 6.920 | 6.886 | 13,258,217 |
| 2021-11-01 | 7.000 | 7.080 | 6.820 | 7.040 | 7.006 | 13,010,837 |
| 2021-10-29 | 6.840 | 6.990 | 6.770 | 6.920 | 6.886 | 14,703,235 |
| 2021-10-28 | 6.870 | 7.000 | 6.730 | 6.760 | 6.727 | 10,833,700 |
| 2021-10-27 | 6.990 | 7.010 | 6.660 | 6.820 | 6.787 | 20,755,384 |
| 2021-10-26 | 7.090 | 7.150 | 7.010 | 7.030 | 6.996 | 10,565,764 |
| 2021-10-25 | 7.250 | 7.310 | 7.050 | 7.120 | 7.085 | 19,591,160 |
| 2021-10-22 | 7.600 | 7.690 | 7.260 | 7.280 | 7.244 | 18,285,205 |
| 2021-10-21 | 7.630 | 7.800 | 7.570 | 7.670 | 7.633 | 14,004,756 |
| 2021-10-20 | 7.800 | 7.850 | 7.660 | 7.670 | 7.633 | 8,962,311 |
| 2021-10-19 | 7.740 | 7.760 | 7.640 | 7.730 | 7.692 | 8,109,220 |
| 2021-10-18 | 8.000 | 8.000 | 7.560 | 7.740 | 7.702 | 20,888,808 |
| 2021-10-15 | 8.440 | 8.460 | 8.150 | 8.200 | 8.160 | 24,963,429 |
| 2021-10-14 | 8.270 | 8.460 | 8.150 | 8.170 | 8.130 | 15,354,854 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-06 | 0.0350 CNY |
| 2020-07-10 | 0.0300 CNY |
| 2019-07-16 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.