Beijing Enlight Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.370 | 7.470 | 7.270 | 7.440 | 7.272 | 23,196,045 |
| 2024-07-26 | 7.300 | 7.440 | 7.270 | 7.390 | 7.223 | 19,573,480 |
| 2024-07-25 | 7.220 | 7.440 | 7.130 | 7.320 | 7.155 | 26,782,695 |
| 2024-07-24 | 7.320 | 7.470 | 7.210 | 7.240 | 7.077 | 25,952,232 |
| 2024-07-23 | 7.530 | 7.530 | 7.350 | 7.350 | 7.184 | 35,213,805 |
| 2024-07-22 | 7.860 | 7.940 | 7.480 | 7.520 | 7.350 | 46,037,800 |
| 2024-07-19 | 7.670 | 7.800 | 7.630 | 7.720 | 7.546 | 32,869,132 |
| 2024-07-18 | 7.580 | 7.640 | 7.480 | 7.630 | 7.458 | 22,097,003 |
| 2024-07-17 | 7.590 | 7.690 | 7.570 | 7.610 | 7.438 | 22,594,536 |
| 2024-07-16 | 7.630 | 7.660 | 7.520 | 7.610 | 7.438 | 22,754,482 |
| 2024-07-15 | 7.600 | 7.760 | 7.590 | 7.690 | 7.516 | 28,150,302 |
| 2024-07-12 | 7.710 | 7.750 | 7.600 | 7.620 | 7.448 | 22,084,756 |
| 2024-07-11 | 7.700 | 7.800 | 7.620 | 7.680 | 7.507 | 28,030,520 |
| 2024-07-10 | 7.610 | 7.710 | 7.460 | 7.600 | 7.429 | 25,217,454 |
| 2024-07-09 | 7.670 | 7.760 | 7.480 | 7.690 | 7.516 | 31,467,479 |
| 2024-07-08 | 7.850 | 7.910 | 7.650 | 7.690 | 7.516 | 22,178,411 |
| 2024-07-05 | 7.740 | 7.950 | 7.720 | 7.910 | 7.732 | 21,943,047 |
| 2024-07-04 | 7.930 | 8.030 | 7.710 | 7.730 | 7.556 | 29,310,547 |
| 2024-07-03 | 7.910 | 8.120 | 7.830 | 7.940 | 7.761 | 29,661,272 |
| 2024-07-02 | 8.400 | 8.430 | 7.880 | 7.950 | 7.771 | 58,704,240 |
| 2024-07-01 | 8.370 | 8.480 | 8.280 | 8.440 | 8.250 | 19,754,535 |
| 2024-06-28 | 8.570 | 8.740 | 8.380 | 8.410 | 8.220 | 32,678,324 |
| 2024-06-27 | 8.720 | 8.820 | 8.580 | 8.620 | 8.425 | 28,281,100 |
| 2024-06-26 | 8.400 | 8.820 | 8.350 | 8.800 | 8.601 | 26,950,500 |
| 2024-06-25 | 8.550 | 8.620 | 8.280 | 8.410 | 8.220 | 27,161,399 |
| 2024-06-24 | 8.750 | 8.760 | 8.540 | 8.550 | 8.357 | 27,272,500 |
| 2024-06-21 | 8.790 | 8.900 | 8.730 | 8.820 | 8.621 | 19,104,108 |
| 2024-06-20 | 8.900 | 9.010 | 8.780 | 8.810 | 8.611 | 23,181,022 |
| 2024-06-19 | 9.060 | 9.060 | 8.850 | 8.950 | 8.748 | 24,872,226 |
| 2024-06-18 | 9.300 | 9.360 | 8.970 | 8.980 | 8.777 | 38,361,527 |
| 2024-06-17 | 9.400 | 9.440 | 9.100 | 9.300 | 9.090 | 32,039,695 |
| 2024-06-14 | 9.150 | 9.380 | 9.110 | 9.340 | 9.129 | 30,004,047 |
| 2024-06-13 | 9.140 | 9.210 | 8.990 | 9.190 | 8.983 | 31,691,739 |
| 2024-06-12 | 8.980 | 9.220 | 8.920 | 9.160 | 8.953 | 24,709,003 |
| 2024-06-11 | 8.800 | 9.050 | 8.680 | 8.990 | 8.787 | 24,071,100 |
| 2024-06-07 | 8.940 | 9.050 | 8.850 | 8.980 | 8.777 | 23,166,477 |
| 2024-06-06 | 9.110 | 9.180 | 8.840 | 8.870 | 8.670 | 26,838,028 |
| 2024-06-05 | 9.110 | 9.240 | 9.060 | 9.070 | 8.865 | 26,586,986 |
| 2024-06-04 | 9.000 | 9.150 | 8.910 | 9.140 | 8.934 | 30,042,708 |
| 2024-06-03 | 9.100 | 9.160 | 8.890 | 9.000 | 8.797 | 29,710,529 |
| 2024-05-31 | 8.990 | 9.110 | 8.930 | 9.090 | 8.885 | 25,653,684 |
| 2024-05-30 | 8.800 | 9.040 | 8.670 | 9.000 | 8.797 | 25,486,944 |
| 2024-05-29 | 8.800 | 8.880 | 8.740 | 8.820 | 8.621 | 22,482,809 |
| 2024-05-28 | 9.060 | 9.130 | 8.810 | 8.830 | 8.562 | 31,450,526 |
| 2024-05-27 | 9.270 | 9.350 | 8.960 | 9.130 | 8.853 | 37,255,840 |
| 2024-05-24 | 9.070 | 9.250 | 9.020 | 9.130 | 8.853 | 38,368,975 |
| 2024-05-23 | 9.280 | 9.360 | 9.050 | 9.100 | 8.824 | 37,611,722 |
| 2024-05-22 | 9.130 | 9.350 | 9.090 | 9.320 | 9.037 | 32,267,522 |
| 2024-05-21 | 9.050 | 9.260 | 9.050 | 9.170 | 8.892 | 38,004,423 |
| 2024-05-20 | 9.070 | 9.100 | 8.930 | 9.080 | 8.805 | 40,248,377 |
| 2024-05-17 | 9.100 | 9.280 | 8.890 | 9.010 | 8.737 | 51,735,117 |
| 2024-05-16 | 8.990 | 9.330 | 8.980 | 9.130 | 8.853 | 39,100,232 |
| 2024-05-15 | 9.000 | 9.160 | 8.910 | 8.940 | 8.669 | 25,102,900 |
| 2024-05-14 | 9.150 | 9.230 | 8.890 | 9.010 | 8.737 | 32,210,236 |
| 2024-05-13 | 8.900 | 9.190 | 8.790 | 9.090 | 8.814 | 40,157,419 |
| 2024-05-10 | 9.130 | 9.180 | 8.890 | 8.970 | 8.698 | 37,086,847 |
| 2024-05-09 | 9.300 | 9.380 | 9.020 | 9.140 | 8.863 | 50,399,748 |
| 2024-05-08 | 9.530 | 9.570 | 9.220 | 9.280 | 8.999 | 32,715,114 |
| 2024-05-07 | 9.580 | 9.940 | 9.550 | 9.590 | 9.299 | 35,018,735 |
| 2024-05-06 | 9.490 | 9.670 | 9.460 | 9.640 | 9.348 | 43,462,064 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1500 CNY |
| 2025-06-12 | 0.2000 CNY |
| 2024-05-29 | 0.0700 CNY |
| 2023-05-31 | 0.0500 CNY |
| 2022-06-02 | 0.2000 CNY |
| 2021-05-28 | 0.0100 CNY |
| 2020-05-25 | 0.0500 CNY |
| 2019-06-06 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.