Beijing Enlight Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.200	7.750	7.170	7.670	7.395	35,408,363
2022-11-03	7.400	7.460	7.150	7.220	6.961	22,037,102
2022-11-02	7.270	7.630	7.210	7.510	7.241	37,245,810
2022-11-01	6.760	7.330	6.660	7.310	7.048	33,199,142
2022-10-31	6.710	6.910	6.670	6.730	6.489	17,709,905
2022-10-28	7.090	7.090	6.740	6.790	6.546	14,953,620
2022-10-27	7.000	7.230	6.960	7.080	6.826	15,829,632
2022-10-26	6.680	7.090	6.660	7.010	6.759	21,331,877
2022-10-25	6.630	6.800	6.470	6.660	6.421	17,325,692
2022-10-24	6.870	6.980	6.540	6.630	6.392	18,499,461
2022-10-21	7.010	7.050	6.900	6.910	6.662	7,176,241
2022-10-20	6.990	7.130	6.890	7.020	6.768	9,702,715
2022-10-19	7.070	7.130	6.980	7.000	6.749	10,212,713
2022-10-18	7.150	7.210	7.080	7.120	6.865	12,196,784
2022-10-17	7.100	7.250	7.060	7.150	6.894	12,652,837
2022-10-14	7.100	7.200	7.050	7.140	6.884	12,492,225
2022-10-13	6.960	7.150	6.920	7.030	6.778	12,562,772
2022-10-12	6.760	7.070	6.700	7.030	6.778	18,011,727
2022-10-11	6.860	6.900	6.700	6.800	6.556	11,510,150
2022-10-10	7.090	7.090	6.800	6.830	6.585	15,764,842
2022-09-30	7.100	7.260	6.940	7.100	6.845	25,028,149
2022-09-29	7.390	7.430	7.110	7.180	6.922	13,128,385
2022-09-28	7.480	7.600	7.270	7.320	7.057	16,937,612
2022-09-27	7.350	7.720	7.270	7.570	7.298	24,928,657
2022-09-26	7.260	7.480	7.150	7.290	7.028	20,235,539
2022-09-23	7.480	7.500	7.240	7.300	7.038	15,074,002
2022-09-22	7.570	7.650	7.360	7.510	7.241	22,108,173
2022-09-21	7.810	7.820	7.420	7.620	7.347	28,878,552
2022-09-20	8.040	8.070	7.740	7.800	7.520	28,684,686
2022-09-19	8.460	8.460	7.860	7.940	7.655	37,788,101
2022-09-16	8.550	8.750	8.460	8.500	8.195	13,213,882
2022-09-15	8.700	8.850	8.410	8.570	8.263	22,095,180
2022-09-14	8.970	9.070	8.690	8.710	8.398	18,652,289
2022-09-13	9.020	9.320	8.900	9.090	8.764	15,793,533
2022-09-09	9.070	9.080	8.760	9.010	8.687	13,295,546
2022-09-08	9.010	9.340	9.000	9.050	8.725	16,762,277
2022-09-07	9.010	9.250	8.910	9.030	8.706	13,078,985
2022-09-06	9.270	9.280	9.020	9.080	8.754	13,194,530
2022-09-05	9.380	9.380	9.030	9.250	8.918	17,232,987
2022-09-02	9.070	9.490	9.070	9.410	9.072	17,272,990
2022-09-01	9.240	9.430	9.140	9.180	8.851	14,005,552
2022-08-31	9.170	9.430	9.150	9.250	8.918	17,348,420
2022-08-30	9.330	9.410	9.140	9.220	8.889	11,317,534
2022-08-29	9.180	9.400	9.030	9.340	9.005	10,179,291
2022-08-26	9.390	9.620	9.260	9.380	9.044	12,819,887
2022-08-25	9.330	9.450	9.160	9.340	9.005	12,567,342
2022-08-24	9.510	9.720	9.150	9.270	8.937	21,625,022
2022-08-23	9.650	9.690	9.500	9.580	9.236	9,054,253
2022-08-22	9.410	9.880	9.380	9.660	9.313	16,184,875
2022-08-19	9.500	9.880	9.490	9.510	9.169	19,581,982
2022-08-18	9.560	9.600	9.380	9.530	9.188	18,344,804
2022-08-17	9.030	9.600	8.820	9.560	9.217	29,986,781
2022-08-16	9.010	9.060	8.900	8.940	8.619	10,597,815
2022-08-15	9.000	9.080	8.900	9.010	8.687	12,898,268
2022-08-12	9.140	9.210	9.040	9.100	8.774	12,977,738
2022-08-11	8.830	9.260	8.830	9.120	8.793	24,507,910
2022-08-10	8.610	8.910	8.590	8.780	8.465	15,948,117
2022-08-09	8.630	8.770	8.520	8.660	8.349	10,915,366
2022-08-08	8.390	8.700	8.380	8.600	8.291	13,623,120
2022-08-05	8.370	8.430	8.250	8.400	8.099	9,690,529

← NewerPage 17 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.