Beijing Enlight Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.370	8.410	8.260	8.340	8.087	30,914,883
2023-07-31	8.040	8.590	8.010	8.380	8.126	70,417,389
2023-07-28	7.920	8.040	7.870	8.020	7.777	35,414,123
2023-07-27	8.030	8.060	7.920	7.930	7.690	26,968,789
2023-07-26	8.220	8.220	8.000	8.050	7.806	32,411,004
2023-07-25	8.160	8.330	8.060	8.230	7.981	32,282,606
2023-07-24	8.170	8.280	8.030	8.080	7.835	27,752,687
2023-07-21	8.170	8.280	8.080	8.170	7.922	21,716,649
2023-07-20	8.200	8.390	8.160	8.200	7.951	27,394,104
2023-07-19	8.190	8.290	8.160	8.240	7.990	24,454,031
2023-07-18	8.370	8.380	8.150	8.200	7.951	32,158,788
2023-07-17	8.460	8.620	8.250	8.340	8.087	42,632,148
2023-07-14	8.530	8.610	8.410	8.450	8.194	47,665,652
2023-07-13	8.250	8.560	8.200	8.550	8.291	54,438,028
2023-07-12	8.350	8.570	8.150	8.170	7.922	37,952,270
2023-07-11	8.500	8.510	8.300	8.350	8.097	39,990,973
2023-07-10	8.050	8.650	8.050	8.460	8.204	105,126,471
2023-07-07	7.910	8.020	7.750	7.980	7.738	33,701,932
2023-07-06	7.910	8.100	7.900	7.940	7.699	29,467,005
2023-07-05	8.070	8.140	7.910	7.940	7.699	33,863,817
2023-07-04	8.060	8.170	7.990	8.110	7.864	31,807,812
2023-07-03	8.140	8.170	7.940	8.090	7.845	41,486,027
2023-06-30	8.100	8.180	7.940	8.090	7.845	43,634,389
2023-06-29	8.060	8.230	8.010	8.150	7.903	35,800,288
2023-06-28	8.350	8.380	7.900	8.100	7.854	55,287,548
2023-06-27	8.310	8.570	8.180	8.360	8.107	36,678,098
2023-06-26	8.700	8.780	8.210	8.290	8.039	51,850,613
2023-06-21	9.350	9.360	8.690	8.730	8.465	78,980,517
2023-06-20	9.270	9.520	9.110	9.450	9.164	64,377,102
2023-06-19	9.220	9.430	9.180	9.240	8.960	48,137,747
2023-06-16	9.170	9.350	9.000	9.200	8.921	45,563,153
2023-06-15	9.300	9.440	9.180	9.220	8.941	37,600,420
2023-06-14	9.260	9.660	9.210	9.280	8.999	45,700,249
2023-06-13	9.230	9.380	9.080	9.360	9.076	50,442,976
2023-06-12	9.090	9.430	9.030	9.160	8.882	51,295,709
2023-06-09	8.880	9.130	8.760	9.100	8.824	52,835,604
2023-06-08	9.120	9.120	8.680	8.920	8.650	49,255,426
2023-06-07	8.900	9.260	8.700	9.160	8.882	61,151,215
2023-06-06	9.080	9.340	8.840	8.920	8.650	59,889,900
2023-06-05	8.880	9.330	8.870	9.200	8.921	58,527,728
2023-06-02	9.010	9.160	8.850	8.860	8.591	55,306,443
2023-06-01	8.720	9.140	8.690	8.950	8.679	75,367,661
2023-05-31	8.670	8.920	8.610	8.810	8.543	59,606,234
2023-05-30	8.300	8.800	8.190	8.720	8.407	68,166,079
2023-05-29	8.180	8.440	8.150	8.370	8.070	57,312,303
2023-05-26	8.150	8.240	8.010	8.210	7.915	40,878,033
2023-05-25	8.330	8.410	8.040	8.170	7.877	56,654,057
2023-05-24	8.580	8.720	8.210	8.340	8.041	61,476,523
2023-05-23	8.540	8.610	8.400	8.490	8.185	39,913,218
2023-05-22	8.600	8.620	8.330	8.500	8.195	42,800,009
2023-05-19	8.810	8.880	8.540	8.600	8.291	61,066,203
2023-05-18	8.740	8.950	8.600	8.830	8.513	70,488,793
2023-05-17	8.810	9.000	8.650	8.740	8.426	59,720,197
2023-05-16	9.210	9.320	8.730	8.800	8.484	74,607,088
2023-05-15	9.740	9.800	8.940	9.190	8.860	93,324,684
2023-05-12	10.440	10.500	9.690	9.800	9.448	118,203,201
2023-05-11	10.010	11.100	10.000	10.680	10.297	167,487,303
2023-05-10	9.810	10.250	9.700	9.850	9.497	74,358,556
2023-05-09	10.350	10.820	9.800	9.900	9.545	126,162,714
2023-05-08	10.830	11.120	10.380	10.490	10.114	157,368,007

← NewerPage 14 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.