Beijing Enlight Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 8.050 | 8.250 | 7.920 | 8.220 | 7.971 | 33,259,433 |
| 2024-01-24 | 8.040 | 8.160 | 7.880 | 8.060 | 7.816 | 20,531,559 |
| 2024-01-23 | 7.610 | 8.050 | 7.570 | 7.950 | 7.709 | 28,250,195 |
| 2024-01-22 | 8.050 | 8.090 | 7.520 | 7.630 | 7.399 | 33,975,041 |
| 2024-01-19 | 8.080 | 8.300 | 8.060 | 8.070 | 7.825 | 24,880,393 |
| 2024-01-18 | 7.900 | 8.150 | 7.730 | 8.130 | 7.884 | 31,699,515 |
| 2024-01-17 | 8.120 | 8.220 | 7.930 | 7.950 | 7.709 | 24,671,590 |
| 2024-01-16 | 8.370 | 8.450 | 8.050 | 8.200 | 7.951 | 30,702,979 |
| 2024-01-15 | 8.290 | 8.590 | 8.190 | 8.410 | 8.155 | 34,192,433 |
| 2024-01-12 | 8.300 | 8.510 | 8.160 | 8.290 | 8.039 | 32,539,824 |
| 2024-01-11 | 7.930 | 8.450 | 7.860 | 8.330 | 8.077 | 43,397,244 |
| 2024-01-10 | 8.010 | 8.020 | 7.840 | 7.920 | 7.680 | 20,602,355 |
| 2024-01-09 | 7.900 | 8.070 | 7.860 | 8.020 | 7.777 | 22,418,287 |
| 2024-01-08 | 7.980 | 8.090 | 7.850 | 7.860 | 7.622 | 18,021,363 |
| 2024-01-05 | 8.140 | 8.160 | 7.960 | 8.000 | 7.758 | 19,163,353 |
| 2024-01-04 | 8.210 | 8.240 | 8.100 | 8.170 | 7.922 | 17,713,491 |
| 2024-01-03 | 8.150 | 8.380 | 8.140 | 8.240 | 7.990 | 27,794,832 |
| 2024-01-02 | 8.230 | 8.340 | 8.070 | 8.210 | 7.961 | 30,414,694 |
| 2023-12-29 | 8.080 | 8.350 | 8.040 | 8.150 | 7.903 | 30,980,116 |
| 2023-12-28 | 7.730 | 8.130 | 7.670 | 8.120 | 7.874 | 40,323,075 |
| 2023-12-27 | 7.790 | 7.820 | 7.680 | 7.730 | 7.496 | 21,166,700 |
| 2023-12-26 | 8.040 | 8.040 | 7.710 | 7.770 | 7.534 | 18,885,420 |
| 2023-12-25 | 7.970 | 8.040 | 7.800 | 7.980 | 7.738 | 20,727,820 |
| 2023-12-22 | 8.270 | 8.300 | 7.830 | 7.870 | 7.631 | 47,029,388 |
| 2023-12-21 | 8.190 | 8.320 | 8.120 | 8.250 | 8.000 | 20,741,954 |
| 2023-12-20 | 8.420 | 8.460 | 8.200 | 8.220 | 7.971 | 22,430,883 |
| 2023-12-19 | 8.340 | 8.530 | 8.310 | 8.400 | 8.145 | 20,389,428 |
| 2023-12-18 | 8.550 | 8.560 | 8.300 | 8.340 | 8.087 | 27,738,986 |
| 2023-12-15 | 8.500 | 8.800 | 8.420 | 8.590 | 8.330 | 45,420,644 |
| 2023-12-14 | 8.410 | 8.680 | 8.410 | 8.500 | 8.242 | 40,071,262 |
| 2023-12-13 | 8.520 | 8.710 | 8.410 | 8.420 | 8.165 | 27,030,036 |
| 2023-12-12 | 8.520 | 8.610 | 8.420 | 8.520 | 8.262 | 33,385,676 |
| 2023-12-11 | 8.170 | 8.640 | 8.120 | 8.520 | 8.262 | 57,533,716 |
| 2023-12-08 | 8.200 | 8.280 | 7.980 | 8.220 | 7.971 | 49,613,541 |
| 2023-12-07 | 8.170 | 8.420 | 8.120 | 8.290 | 8.039 | 63,848,556 |
| 2023-12-06 | 7.770 | 8.110 | 7.670 | 8.010 | 7.767 | 38,232,885 |
| 2023-12-05 | 8.220 | 8.250 | 7.780 | 7.790 | 7.554 | 43,451,742 |
| 2023-12-04 | 8.160 | 8.430 | 8.150 | 8.210 | 7.961 | 41,599,597 |
| 2023-12-01 | 7.930 | 8.230 | 7.930 | 8.160 | 7.913 | 37,116,174 |
| 2023-11-30 | 7.940 | 8.060 | 7.920 | 7.950 | 7.709 | 17,396,793 |
| 2023-11-29 | 8.000 | 8.090 | 7.950 | 7.960 | 7.719 | 16,149,700 |
| 2023-11-28 | 7.950 | 8.060 | 7.830 | 8.010 | 7.767 | 19,845,156 |
| 2023-11-27 | 7.950 | 7.990 | 7.850 | 7.930 | 7.690 | 20,752,469 |
| 2023-11-24 | 8.090 | 8.160 | 7.930 | 7.980 | 7.738 | 21,585,991 |
| 2023-11-23 | 8.180 | 8.190 | 8.000 | 8.080 | 7.835 | 24,605,200 |
| 2023-11-22 | 8.180 | 8.300 | 8.140 | 8.180 | 7.932 | 26,337,753 |
| 2023-11-21 | 8.200 | 8.340 | 8.180 | 8.190 | 7.942 | 29,120,852 |
| 2023-11-20 | 8.160 | 8.350 | 8.100 | 8.200 | 7.951 | 18,345,137 |
| 2023-11-17 | 8.100 | 8.180 | 8.060 | 8.130 | 7.884 | 15,590,741 |
| 2023-11-16 | 8.040 | 8.160 | 8.000 | 8.090 | 7.845 | 17,402,547 |
| 2023-11-15 | 8.230 | 8.280 | 8.050 | 8.080 | 7.835 | 18,238,511 |
| 2023-11-14 | 8.130 | 8.200 | 8.080 | 8.140 | 7.893 | 14,712,100 |
| 2023-11-13 | 8.080 | 8.230 | 8.060 | 8.140 | 7.893 | 25,459,661 |
| 2023-11-10 | 8.170 | 8.220 | 7.990 | 8.020 | 7.777 | 25,443,711 |
| 2023-11-09 | 8.370 | 8.370 | 8.140 | 8.200 | 7.951 | 30,143,410 |
| 2023-11-08 | 8.220 | 8.560 | 8.210 | 8.380 | 8.126 | 40,103,817 |
| 2023-11-07 | 8.320 | 8.380 | 8.200 | 8.280 | 8.029 | 27,271,049 |
| 2023-11-06 | 8.080 | 8.460 | 8.080 | 8.380 | 8.126 | 47,142,704 |
| 2023-11-03 | 8.020 | 8.130 | 7.890 | 8.040 | 7.796 | 28,290,628 |
| 2023-11-02 | 7.880 | 8.130 | 7.860 | 7.990 | 7.748 | 42,029,227 |
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.