Beijing Enlight Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.120	8.170	7.980	8.030	7.742	28,382,174
2023-02-03	8.160	8.210	8.110	8.150	7.858	19,693,005
2023-02-02	8.240	8.240	8.150	8.170	7.877	31,874,467
2023-02-01	8.210	8.250	8.140	8.240	7.944	31,448,861
2023-01-31	8.310	8.340	8.140	8.200	7.906	48,483,145
2023-01-30	9.280	9.280	8.330	8.450	8.147	115,702,815
2023-01-20	9.140	9.440	9.040	9.310	8.976	43,191,092
2023-01-19	8.990	9.440	8.900	9.420	9.082	49,731,864
2023-01-18	8.860	9.060	8.820	8.930	8.610	48,328,881
2023-01-17	8.800	8.880	8.640	8.680	8.369	26,113,465
2023-01-16	9.040	9.090	8.500	8.730	8.417	53,783,982
2023-01-13	9.010	9.190	8.920	9.160	8.831	17,916,750
2023-01-12	9.060	9.180	8.900	8.990	8.668	20,318,441
2023-01-11	9.150	9.250	9.010	9.100	8.774	23,303,752
2023-01-10	9.250	9.270	9.030	9.160	8.831	19,192,401
2023-01-09	9.000	9.420	8.970	9.200	8.870	38,496,920
2023-01-06	9.230	9.260	8.850	8.930	8.610	29,520,754
2023-01-05	9.250	9.520	9.060	9.230	8.899	34,938,029
2023-01-04	9.200	9.310	9.080	9.200	8.870	22,285,630
2023-01-03	8.700	9.310	8.600	9.220	8.889	54,147,863
2022-12-30	8.550	8.790	8.480	8.660	8.349	17,080,823
2022-12-29	8.500	8.720	8.460	8.530	8.224	13,853,439
2022-12-28	8.520	8.700	8.470	8.620	8.311	14,805,371
2022-12-27	8.600	8.680	8.340	8.520	8.214	13,138,618
2022-12-26	8.390	8.830	8.390	8.550	8.243	16,607,203
2022-12-23	8.370	8.550	8.320	8.400	8.099	11,120,155
2022-12-22	8.250	8.630	8.160	8.350	8.050	21,401,235
2022-12-21	8.050	8.280	7.980	8.250	7.954	14,633,920
2022-12-20	8.240	8.330	7.950	8.050	7.761	17,545,981
2022-12-19	8.410	8.430	8.210	8.300	8.002	17,708,337
2022-12-16	8.480	8.640	8.420	8.520	8.214	13,055,670
2022-12-15	8.850	8.850	8.590	8.610	8.301	16,995,265
2022-12-14	8.610	8.980	8.570	8.870	8.552	24,644,249
2022-12-13	8.420	8.860	8.410	8.710	8.398	34,873,785
2022-12-12	8.580	8.720	8.400	8.460	8.157	16,574,726
2022-12-09	8.600	8.720	8.330	8.640	8.330	26,867,612
2022-12-08	8.400	8.710	8.310	8.640	8.330	25,352,061
2022-12-07	8.300	8.750	8.240	8.520	8.214	28,911,085
2022-12-06	8.300	8.650	8.210	8.360	8.060	23,948,293
2022-12-05	8.510	8.600	8.230	8.290	7.993	23,487,288
2022-12-02	8.610	8.790	8.280	8.350	8.050	28,495,749
2022-12-01	8.510	8.880	8.470	8.630	8.320	37,681,463
2022-11-30	8.020	8.370	8.000	8.280	7.983	26,016,753
2022-11-29	7.640	8.150	7.590	8.120	7.829	28,094,852
2022-11-28	7.190	7.680	7.160	7.610	7.337	15,261,851
2022-11-25	7.390	7.480	7.340	7.410	7.144	7,809,752
2022-11-24	7.500	7.600	7.350	7.400	7.135	11,405,649
2022-11-23	7.540	7.670	7.400	7.560	7.289	17,411,154
2022-11-22	7.700	7.730	7.480	7.530	7.260	19,014,300
2022-11-21	8.130	8.140	7.610	7.650	7.376	32,150,138
2022-11-18	8.090	8.490	8.030	8.260	7.964	30,943,195
2022-11-17	7.990	8.180	7.930	8.130	7.838	22,971,422
2022-11-16	7.940	8.250	7.900	7.990	7.703	20,317,526
2022-11-15	7.630	8.020	7.610	7.950	7.665	23,187,919
2022-11-14	7.600	7.800	7.550	7.660	7.385	17,638,253
2022-11-11	7.690	7.960	7.400	7.710	7.433	46,714,878
2022-11-10	7.410	7.650	7.370	7.610	7.337	18,899,622
2022-11-09	7.430	7.690	7.370	7.460	7.192	13,293,153
2022-11-08	7.560	7.580	7.380	7.470	7.202	15,323,519
2022-11-07	7.500	7.680	7.430	7.630	7.356	19,423,022

← NewerPage 16 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.