Beijing Enlight Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.620 | 9.660 | 9.310 | 9.360 | 9.076 | 35,342,535 |
| 2024-04-29 | 9.390 | 9.650 | 9.310 | 9.620 | 9.328 | 56,333,209 |
| 2024-04-26 | 8.990 | 9.320 | 8.980 | 9.250 | 8.970 | 40,960,905 |
| 2024-04-25 | 9.120 | 9.180 | 8.800 | 8.990 | 8.717 | 47,445,479 |
| 2024-04-24 | 9.450 | 9.540 | 8.770 | 8.970 | 8.698 | 90,550,605 |
| 2024-04-23 | 9.290 | 9.660 | 9.290 | 9.550 | 9.261 | 38,762,763 |
| 2024-04-22 | 9.920 | 9.920 | 9.180 | 9.250 | 8.970 | 68,171,482 |
| 2024-04-19 | 9.800 | 10.140 | 9.790 | 9.900 | 9.600 | 23,007,643 |
| 2024-04-18 | 9.960 | 10.020 | 9.790 | 9.820 | 9.522 | 21,714,973 |
| 2024-04-17 | 9.650 | 10.040 | 9.650 | 10.020 | 9.716 | 29,878,959 |
| 2024-04-16 | 9.750 | 9.890 | 9.500 | 9.540 | 9.251 | 20,913,001 |
| 2024-04-15 | 9.800 | 9.930 | 9.640 | 9.840 | 9.542 | 20,704,499 |
| 2024-04-12 | 9.990 | 10.030 | 9.720 | 9.800 | 9.503 | 24,581,410 |
| 2024-04-11 | 9.850 | 10.150 | 9.770 | 10.030 | 9.726 | 19,140,174 |
| 2024-04-10 | 10.100 | 10.140 | 9.740 | 9.920 | 9.619 | 22,572,164 |
| 2024-04-09 | 10.120 | 10.240 | 9.950 | 10.120 | 9.813 | 16,596,201 |
| 2024-04-08 | 10.190 | 10.300 | 10.060 | 10.100 | 9.794 | 17,878,957 |
| 2024-04-03 | 10.180 | 10.280 | 10.010 | 10.250 | 9.939 | 22,032,951 |
| 2024-04-02 | 10.670 | 10.670 | 10.100 | 10.210 | 9.900 | 38,341,976 |
| 2024-04-01 | 10.780 | 10.890 | 10.380 | 10.760 | 10.434 | 30,515,645 |
| 2024-03-29 | 10.240 | 10.680 | 10.050 | 10.680 | 10.356 | 20,221,469 |
| 2024-03-28 | 10.000 | 10.470 | 9.940 | 10.330 | 10.017 | 31,302,885 |
| 2024-03-27 | 10.080 | 10.300 | 9.850 | 10.060 | 9.755 | 33,323,581 |
| 2024-03-26 | 10.000 | 10.380 | 9.920 | 10.110 | 9.804 | 44,631,005 |
| 2024-03-25 | 10.430 | 10.560 | 9.900 | 10.070 | 9.765 | 49,547,788 |
| 2024-03-22 | 9.940 | 10.910 | 9.930 | 10.580 | 10.259 | 72,002,308 |
| 2024-03-21 | 10.010 | 10.450 | 9.980 | 10.030 | 9.726 | 58,288,291 |
| 2024-03-20 | 9.440 | 10.130 | 9.440 | 9.940 | 9.639 | 63,591,229 |
| 2024-03-19 | 9.600 | 9.700 | 9.420 | 9.450 | 9.164 | 29,389,254 |
| 2024-03-18 | 9.600 | 9.680 | 9.440 | 9.650 | 9.357 | 43,668,633 |
| 2024-03-15 | 9.370 | 9.750 | 9.350 | 9.580 | 9.290 | 35,492,815 |
| 2024-03-14 | 9.410 | 9.600 | 9.350 | 9.460 | 9.173 | 21,006,000 |
| 2024-03-13 | 9.390 | 9.660 | 9.310 | 9.500 | 9.212 | 30,975,279 |
| 2024-03-12 | 9.580 | 9.690 | 9.240 | 9.350 | 9.067 | 30,145,918 |
| 2024-03-11 | 9.450 | 9.580 | 9.300 | 9.540 | 9.251 | 30,845,065 |
| 2024-03-08 | 9.250 | 9.600 | 9.230 | 9.520 | 9.231 | 30,961,056 |
| 2024-03-07 | 9.650 | 9.680 | 9.220 | 9.250 | 8.970 | 48,392,892 |
| 2024-03-06 | 9.650 | 9.850 | 9.430 | 9.680 | 9.387 | 44,650,229 |
| 2024-03-05 | 9.800 | 9.970 | 9.590 | 9.740 | 9.445 | 48,120,321 |
| 2024-03-04 | 9.610 | 10.040 | 9.530 | 9.930 | 9.629 | 62,759,274 |
| 2024-03-01 | 9.080 | 9.540 | 9.040 | 9.450 | 9.164 | 52,170,147 |
| 2024-02-29 | 8.740 | 9.140 | 8.740 | 9.080 | 8.805 | 45,806,921 |
| 2024-02-28 | 9.200 | 9.300 | 8.770 | 8.790 | 8.524 | 55,601,803 |
| 2024-02-27 | 8.580 | 9.360 | 8.500 | 9.200 | 8.921 | 66,336,971 |
| 2024-02-26 | 8.050 | 8.730 | 8.030 | 8.600 | 8.339 | 61,757,593 |
| 2024-02-23 | 8.020 | 8.220 | 7.910 | 8.190 | 7.942 | 41,512,350 |
| 2024-02-22 | 7.840 | 7.970 | 7.800 | 7.920 | 7.680 | 21,042,790 |
| 2024-02-21 | 7.820 | 8.040 | 7.760 | 7.850 | 7.612 | 30,891,545 |
| 2024-02-20 | 7.910 | 7.990 | 7.710 | 7.860 | 7.622 | 39,331,853 |
| 2024-02-19 | 7.980 | 8.230 | 7.890 | 7.990 | 7.748 | 75,507,711 |
| 2024-02-08 | 7.730 | 7.930 | 7.530 | 7.600 | 7.370 | 57,678,675 |
| 2024-02-07 | 7.410 | 7.790 | 7.310 | 7.720 | 7.486 | 53,311,442 |
| 2024-02-06 | 6.740 | 7.400 | 6.670 | 7.360 | 7.137 | 40,621,910 |
| 2024-02-05 | 7.000 | 7.030 | 6.500 | 6.810 | 6.604 | 42,097,815 |
| 2024-02-02 | 7.160 | 7.330 | 6.870 | 7.070 | 6.856 | 30,208,394 |
| 2024-02-01 | 7.390 | 7.510 | 7.120 | 7.150 | 6.933 | 35,884,930 |
| 2024-01-31 | 7.600 | 7.690 | 7.380 | 7.390 | 7.166 | 28,774,833 |
| 2024-01-30 | 7.750 | 7.750 | 7.570 | 7.630 | 7.399 | 20,654,201 |
| 2024-01-29 | 8.000 | 8.020 | 7.670 | 7.790 | 7.554 | 32,236,254 |
| 2024-01-26 | 8.230 | 8.260 | 8.000 | 8.050 | 7.806 | 30,078,213 |
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.