Beijing Enlight Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.830	7.990	7.790	7.880	7.641	32,549,747
2023-10-31	7.850	7.980	7.780	7.830	7.593	45,133,849
2023-10-30	7.640	7.820	7.520	7.760	7.525	42,176,513
2023-10-27	7.500	7.570	7.360	7.530	7.302	30,129,150
2023-10-26	7.450	7.540	7.390	7.480	7.253	16,137,402
2023-10-25	7.600	7.610	7.450	7.480	7.253	19,567,460
2023-10-24	7.360	7.500	7.290	7.440	7.214	21,124,841
2023-10-23	7.390	7.430	7.250	7.300	7.079	17,291,250
2023-10-20	7.590	7.620	7.400	7.430	7.205	28,217,388
2023-10-19	7.550	7.670	7.540	7.570	7.341	17,776,428
2023-10-18	7.750	7.770	7.560	7.590	7.360	21,800,242
2023-10-17	7.830	7.870	7.700	7.760	7.525	20,307,772
2023-10-16	7.830	7.950	7.770	7.850	7.612	36,651,982
2023-10-13	7.840	7.910	7.780	7.820	7.583	20,242,361
2023-10-12	7.900	7.930	7.800	7.870	7.631	22,211,200
2023-10-11	7.840	7.980	7.750	7.890	7.651	30,814,410
2023-10-10	7.910	7.960	7.770	7.830	7.593	36,079,919
2023-10-09	8.210	8.250	7.630	7.790	7.554	84,447,095
2023-09-28	8.740	8.770	8.480	8.600	8.339	38,159,373
2023-09-27	8.740	8.830	8.630	8.750	8.485	34,054,149
2023-09-26	8.670	8.930	8.620	8.700	8.436	36,557,067
2023-09-25	8.520	8.720	8.490	8.670	8.407	31,507,800
2023-09-22	8.400	8.630	8.350	8.580	8.320	35,429,451
2023-09-21	8.660	8.700	8.390	8.420	8.165	28,384,209
2023-09-20	8.760	8.790	8.530	8.590	8.330	36,316,597
2023-09-19	9.600	9.810	8.650	8.720	8.456	81,196,827
2023-09-18	9.430	9.640	9.350	9.600	9.309	38,532,738
2023-09-15	9.320	9.490	9.290	9.400	9.115	25,912,385
2023-09-14	9.120	9.410	9.070	9.330	9.047	28,717,360
2023-09-13	9.300	9.300	9.080	9.150	8.873	20,070,044
2023-09-12	9.300	9.340	9.190	9.280	8.999	17,259,476
2023-09-11	9.320	9.420	9.260	9.340	9.057	22,470,393
2023-09-08	9.180	9.330	9.150	9.260	8.979	22,932,211
2023-09-07	9.480	9.530	9.180	9.200	8.921	29,831,717
2023-09-06	9.420	9.510	9.210	9.460	9.173	23,349,439
2023-09-05	9.480	9.500	9.290	9.390	9.105	23,605,122
2023-09-04	9.450	9.590	9.340	9.530	9.241	30,698,044
2023-09-01	9.340	9.640	9.260	9.450	9.164	28,236,231
2023-08-31	9.470	9.490	9.280	9.340	9.057	27,545,742
2023-08-30	9.500	9.600	9.410	9.510	9.222	37,917,721
2023-08-29	9.100	9.600	9.100	9.580	9.290	71,416,484
2023-08-28	9.260	9.420	8.970	9.170	8.892	68,493,214
2023-08-25	8.950	8.980	8.750	8.820	8.553	39,873,796
2023-08-24	8.530	9.180	8.530	9.060	8.785	74,770,280
2023-08-23	8.720	8.730	8.480	8.490	8.233	19,351,800
2023-08-22	8.550	8.750	8.450	8.710	8.446	32,085,546
2023-08-21	8.470	8.800	8.420	8.470	8.213	31,470,583
2023-08-18	8.580	8.820	8.500	8.500	8.242	24,468,019
2023-08-17	8.610	8.660	8.450	8.640	8.378	21,518,349
2023-08-16	8.730	8.790	8.600	8.630	8.368	23,253,017
2023-08-15	8.860	8.860	8.600	8.720	8.456	23,806,176
2023-08-14	8.680	8.890	8.620	8.860	8.591	27,127,644
2023-08-11	8.880	8.980	8.700	8.720	8.456	30,803,466
2023-08-10	8.840	8.900	8.780	8.880	8.611	24,551,302
2023-08-09	8.800	8.960	8.730	8.860	8.591	38,152,350
2023-08-08	8.750	8.990	8.710	8.920	8.650	53,226,312
2023-08-07	8.700	8.860	8.660	8.800	8.533	54,885,229
2023-08-04	8.480	8.750	8.450	8.650	8.388	51,508,189
2023-08-03	8.480	8.530	8.380	8.470	8.213	37,634,879
2023-08-02	8.290	8.480	8.180	8.410	8.155	43,293,469

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.