Beijing Enlight Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.260	11.580	11.020	11.240	10.837	139,421,140
2023-05-04	10.000	11.700	9.700	11.700	11.280	192,081,034
2023-04-28	9.730	10.480	9.730	10.220	9.853	99,289,794
2023-04-27	9.900	10.220	9.460	9.680	9.333	81,389,211
2023-04-26	10.380	10.550	9.780	9.830	9.477	107,690,293
2023-04-25	10.400	10.940	10.070	10.590	10.210	93,814,767
2023-04-24	10.360	10.810	10.280	10.440	10.065	86,239,328
2023-04-21	11.120	11.270	10.320	10.460	10.085	74,097,621
2023-04-20	10.740	11.360	10.620	11.210	10.808	110,193,153
2023-04-19	10.440	11.250	10.440	10.850	10.461	119,137,665
2023-04-18	10.700	10.710	10.260	10.530	10.152	73,782,769
2023-04-17	11.500	11.570	10.580	10.730	10.345	100,766,803
2023-04-14	11.520	12.140	11.200	11.490	11.078	105,580,726
2023-04-13	11.760	12.130	11.290	11.480	11.068	160,605,419
2023-04-12	9.750	11.760	9.730	11.760	11.338	214,818,014
2023-04-11	9.060	10.100	9.060	9.800	9.448	105,687,690
2023-04-10	9.650	10.120	9.050	9.150	8.822	85,875,640
2023-04-07	9.490	9.960	9.210	9.530	9.188	70,356,617
2023-04-06	9.710	9.890	9.260	9.410	9.072	90,292,988
2023-04-04	9.310	10.190	9.310	9.870	9.516	147,998,485
2023-04-03	8.770	9.490	8.720	9.360	9.024	98,476,710
2023-03-31	8.540	8.980	8.440	8.890	8.571	62,092,404
2023-03-30	8.680	8.740	8.430	8.550	8.243	43,480,330
2023-03-29	8.800	8.860	8.430	8.660	8.349	72,922,522
2023-03-28	9.300	9.300	8.710	8.780	8.465	90,780,122
2023-03-27	9.300	9.520	9.030	9.300	8.966	123,081,664
2023-03-24	9.510	9.680	9.260	9.380	9.044	85,103,962
2023-03-23	9.480	9.580	9.160	9.460	9.121	107,040,294
2023-03-22	9.240	9.700	9.180	9.580	9.236	134,120,195
2023-03-21	8.710	9.510	8.660	9.230	8.899	178,834,975
2023-03-20	8.620	9.050	8.480	8.900	8.581	225,695,328
2023-03-17	7.410	7.570	7.410	7.540	7.270	22,323,431
2023-03-16	7.330	7.430	7.270	7.380	7.115	15,898,737
2023-03-15	7.470	7.560	7.370	7.370	7.106	22,935,328
2023-03-14	7.600	7.670	7.380	7.430	7.163	20,585,561
2023-03-13	7.500	7.620	7.420	7.590	7.318	28,921,935
2023-03-10	7.590	7.830	7.550	7.620	7.347	34,106,082
2023-03-09	7.660	7.760	7.600	7.630	7.356	16,041,878
2023-03-08	7.510	7.680	7.460	7.640	7.366	17,719,952
2023-03-07	7.730	7.750	7.510	7.510	7.241	21,880,964
2023-03-06	7.740	7.770	7.650	7.720	7.443	18,176,089
2023-03-03	7.770	7.860	7.690	7.740	7.462	19,960,205
2023-03-02	7.730	7.790	7.660	7.780	7.501	19,493,017
2023-03-01	7.600	7.730	7.570	7.720	7.443	16,887,241
2023-02-28	7.570	7.620	7.510	7.600	7.327	13,922,814
2023-02-27	7.640	7.660	7.540	7.570	7.298	19,284,100
2023-02-24	7.720	7.740	7.640	7.670	7.395	15,744,348
2023-02-23	7.750	7.780	7.690	7.720	7.443	11,640,552
2023-02-22	7.730	7.770	7.690	7.750	7.472	10,760,157
2023-02-21	7.820	7.880	7.720	7.770	7.491	17,835,242
2023-02-20	7.770	7.840	7.740	7.810	7.530	18,618,598
2023-02-17	7.870	7.960	7.750	7.770	7.491	19,545,931
2023-02-16	8.000	8.140	7.860	7.900	7.617	29,481,768
2023-02-15	7.950	8.020	7.940	7.990	7.703	17,003,400
2023-02-14	8.010	8.030	7.930	7.960	7.674	14,670,856
2023-02-13	7.910	8.050	7.900	8.030	7.742	23,776,550
2023-02-10	7.850	7.930	7.820	7.910	7.626	16,760,400
2023-02-09	7.720	7.860	7.720	7.850	7.568	17,878,197
2023-02-08	7.900	7.930	7.760	7.790	7.511	26,194,007
2023-02-07	8.060	8.060	7.900	7.930	7.646	27,602,884

← NewerPage 15 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.