Beijing Enlight Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.340 | 8.470 | 8.250 | 8.400 | 8.099 | 12,635,314 |
| 2022-08-03 | 8.210 | 8.530 | 8.190 | 8.230 | 7.935 | 16,044,774 |
| 2022-08-02 | 8.420 | 8.460 | 8.020 | 8.130 | 7.838 | 18,808,825 |
| 2022-08-01 | 8.300 | 8.570 | 8.110 | 8.510 | 8.205 | 16,716,836 |
| 2022-07-29 | 8.580 | 8.760 | 8.290 | 8.350 | 8.050 | 23,922,458 |
| 2022-07-28 | 8.540 | 8.710 | 8.490 | 8.500 | 8.195 | 8,732,685 |
| 2022-07-27 | 8.580 | 8.680 | 8.480 | 8.490 | 8.185 | 9,527,465 |
| 2022-07-26 | 8.440 | 8.620 | 8.410 | 8.600 | 8.291 | 9,680,662 |
| 2022-07-25 | 8.470 | 8.560 | 8.280 | 8.360 | 8.060 | 7,547,777 |
| 2022-07-22 | 8.600 | 8.670 | 8.350 | 8.490 | 8.185 | 9,270,346 |
| 2022-07-21 | 8.520 | 8.690 | 8.400 | 8.570 | 8.263 | 13,578,919 |
| 2022-07-20 | 8.410 | 8.580 | 8.410 | 8.530 | 8.224 | 12,198,057 |
| 2022-07-19 | 8.350 | 8.460 | 8.230 | 8.340 | 8.041 | 11,547,482 |
| 2022-07-18 | 8.000 | 8.300 | 8.000 | 8.300 | 8.002 | 16,460,300 |
| 2022-07-15 | 8.310 | 8.450 | 8.120 | 8.120 | 7.829 | 12,868,708 |
| 2022-07-14 | 8.300 | 8.460 | 8.110 | 8.340 | 8.041 | 10,859,538 |
| 2022-07-13 | 8.280 | 8.430 | 8.210 | 8.250 | 7.954 | 14,355,209 |
| 2022-07-12 | 8.400 | 8.450 | 8.220 | 8.260 | 7.964 | 15,609,785 |
| 2022-07-11 | 8.620 | 8.640 | 8.300 | 8.370 | 8.070 | 15,549,971 |
| 2022-07-08 | 8.770 | 9.040 | 8.620 | 8.690 | 8.378 | 11,057,614 |
| 2022-07-07 | 8.740 | 8.880 | 8.630 | 8.720 | 8.407 | 13,597,029 |
| 2022-07-06 | 8.900 | 8.970 | 8.610 | 8.740 | 8.426 | 26,202,449 |
| 2022-07-05 | 9.060 | 9.180 | 8.860 | 8.960 | 8.639 | 15,042,190 |
| 2022-07-04 | 9.260 | 9.370 | 8.980 | 9.080 | 8.754 | 18,896,183 |
| 2022-07-01 | 9.400 | 9.450 | 9.070 | 9.140 | 8.812 | 20,526,076 |
| 2022-06-30 | 9.340 | 9.710 | 9.240 | 9.470 | 9.130 | 34,364,680 |
| 2022-06-29 | 9.110 | 9.550 | 9.060 | 9.160 | 8.831 | 24,109,563 |
| 2022-06-28 | 8.820 | 9.300 | 8.750 | 9.200 | 8.870 | 23,323,991 |
| 2022-06-27 | 8.760 | 9.450 | 8.720 | 8.880 | 8.561 | 31,825,126 |
| 2022-06-24 | 8.590 | 8.840 | 8.540 | 8.760 | 8.446 | 16,343,745 |
| 2022-06-23 | 8.660 | 8.750 | 8.450 | 8.570 | 8.263 | 22,014,659 |
| 2022-06-22 | 8.820 | 8.840 | 8.660 | 8.660 | 8.349 | 9,015,776 |
| 2022-06-21 | 8.710 | 8.920 | 8.710 | 8.800 | 8.484 | 11,447,964 |
| 2022-06-20 | 8.710 | 9.050 | 8.660 | 8.740 | 8.426 | 13,967,021 |
| 2022-06-17 | 8.750 | 8.820 | 8.580 | 8.710 | 8.398 | 13,663,871 |
| 2022-06-16 | 8.670 | 8.880 | 8.530 | 8.780 | 8.465 | 22,352,801 |
| 2022-06-15 | 8.530 | 8.800 | 8.440 | 8.660 | 8.349 | 24,673,833 |
| 2022-06-14 | 8.440 | 8.820 | 8.410 | 8.570 | 8.263 | 25,622,757 |
| 2022-06-13 | 8.810 | 8.850 | 8.440 | 8.570 | 8.263 | 20,385,230 |
| 2022-06-10 | 8.600 | 8.970 | 8.420 | 8.900 | 8.581 | 24,549,149 |
| 2022-06-09 | 8.600 | 8.860 | 8.510 | 8.700 | 8.388 | 25,122,790 |
| 2022-06-08 | 8.500 | 8.670 | 8.310 | 8.650 | 8.340 | 26,965,458 |
| 2022-06-07 | 8.080 | 8.660 | 8.010 | 8.450 | 8.147 | 34,826,971 |
| 2022-06-06 | 7.960 | 8.120 | 7.830 | 8.100 | 7.809 | 22,881,759 |
| 2022-06-02 | 7.870 | 8.120 | 7.610 | 8.020 | 7.732 | 28,614,987 |
| 2022-06-01 | 7.780 | 8.130 | 7.750 | 8.060 | 7.578 | 32,469,758 |
| 2022-05-31 | 7.710 | 7.830 | 7.660 | 7.780 | 7.315 | 18,022,763 |
| 2022-05-30 | 7.670 | 7.820 | 7.580 | 7.780 | 7.315 | 17,987,249 |
| 2022-05-27 | 7.560 | 7.730 | 7.500 | 7.620 | 7.164 | 16,626,429 |
| 2022-05-26 | 7.530 | 7.590 | 7.400 | 7.560 | 7.108 | 19,380,590 |
| 2022-05-25 | 7.060 | 7.620 | 7.040 | 7.540 | 7.089 | 31,493,285 |
| 2022-05-24 | 7.410 | 7.430 | 7.020 | 7.060 | 6.638 | 15,749,111 |
| 2022-05-23 | 7.410 | 7.600 | 7.360 | 7.420 | 6.976 | 15,718,837 |
| 2022-05-20 | 7.130 | 7.450 | 7.130 | 7.410 | 6.967 | 19,896,502 |
| 2022-05-19 | 6.920 | 7.150 | 6.850 | 7.120 | 6.694 | 12,913,740 |
| 2022-05-18 | 7.140 | 7.240 | 7.050 | 7.080 | 6.657 | 12,076,595 |
| 2022-05-17 | 7.120 | 7.140 | 7.010 | 7.140 | 6.713 | 9,393,000 |
| 2022-05-16 | 7.190 | 7.250 | 7.060 | 7.120 | 6.694 | 13,523,038 |
| 2022-05-13 | 7.090 | 7.300 | 7.070 | 7.150 | 6.722 | 14,614,746 |
| 2022-05-12 | 7.020 | 7.150 | 6.950 | 7.070 | 6.647 | 13,309,174 |
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.