Beijing Enlight Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.030	7.320	6.990	7.020	6.600	27,642,809
2022-05-10	6.720	7.040	6.720	6.970	6.553	14,196,495
2022-05-09	6.750	6.980	6.750	6.840	6.431	10,406,320
2022-05-06	6.800	6.920	6.760	6.790	6.384	14,418,645
2022-05-05	7.100	7.200	6.980	7.000	6.581	23,477,412
2022-04-29	6.650	7.300	6.640	7.250	6.816	35,453,073
2022-04-28	6.600	6.850	6.430	6.560	6.168	20,478,800
2022-04-27	6.450	6.610	6.200	6.610	6.215	29,633,401
2022-04-26	6.580	6.830	6.470	6.510	6.121	23,030,215
2022-04-25	6.780	6.880	6.510	6.510	6.121	32,569,195
2022-04-22	7.650	7.650	6.780	6.850	6.440	70,432,021
2022-04-21	7.980	8.160	7.580	7.710	7.249	30,432,044
2022-04-20	7.730	8.140	7.720	8.000	7.522	32,870,557
2022-04-19	7.730	7.750	7.580	7.730	7.268	12,592,745
2022-04-18	7.650	7.720	7.510	7.710	7.249	9,265,737
2022-04-15	7.920	7.940	7.690	7.740	7.277	15,030,600
2022-04-14	7.680	8.100	7.550	7.920	7.446	33,436,579
2022-04-13	7.510	7.770	7.440	7.570	7.117	27,992,143
2022-04-12	7.310	7.670	7.200	7.640	7.183	26,308,474
2022-04-11	7.580	7.640	7.200	7.260	6.826	23,732,815
2022-04-08	7.800	7.820	7.560	7.630	7.174	26,233,940
2022-04-07	8.180	8.180	7.790	7.790	7.324	31,520,895
2022-04-06	8.310	8.450	8.140	8.200	7.710	31,481,112
2022-04-01	8.130	8.560	8.090	8.400	7.898	30,518,912
2022-03-31	8.100	8.340	8.070	8.200	7.710	18,023,737
2022-03-30	7.950	8.120	7.860	8.110	7.625	14,156,843
2022-03-29	7.990	8.050	7.850	7.890	7.418	11,538,188
2022-03-28	7.970	8.120	7.860	8.020	7.540	18,033,966
2022-03-25	8.060	8.090	7.900	7.970	7.493	11,844,005
2022-03-24	8.100	8.160	7.950	7.970	7.493	15,919,785
2022-03-23	8.170	8.200	8.060	8.110	7.625	10,494,790
2022-03-22	8.030	8.310	7.960	8.170	7.681	20,237,866
2022-03-21	8.100	8.160	7.950	8.030	7.550	17,036,800
2022-03-18	7.970	8.270	7.930	8.140	7.653	20,828,041
2022-03-17	7.980	8.200	7.880	8.020	7.540	24,998,507
2022-03-16	7.710	7.920	7.400	7.870	7.399	29,907,579
2022-03-15	8.270	8.280	7.590	7.630	7.174	32,144,496
2022-03-14	8.550	8.670	8.230	8.270	7.775	31,109,838
2022-03-11	8.590	8.720	8.370	8.690	8.170	17,238,387
2022-03-10	8.860	8.950	8.650	8.650	8.133	17,700,361
2022-03-09	8.920	8.990	8.210	8.680	8.161	23,075,671
2022-03-08	9.030	9.080	8.770	8.870	8.340	21,925,598
2022-03-07	9.310	9.320	8.960	9.010	8.471	22,923,492
2022-03-04	9.410	9.520	9.240	9.370	8.810	16,168,295
2022-03-03	9.440	9.620	9.350	9.510	8.941	17,466,841
2022-03-02	9.360	9.490	9.320	9.410	8.847	9,644,423
2022-03-01	9.380	9.500	9.300	9.400	8.838	11,824,402
2022-02-28	9.410	9.440	9.260	9.430	8.866	11,847,300
2022-02-25	9.300	9.540	9.290	9.470	8.904	17,534,110
2022-02-24	9.500	9.600	9.120	9.250	8.697	23,576,493
2022-02-23	9.510	9.610	9.500	9.580	9.007	16,479,308
2022-02-22	9.700	9.740	9.410	9.550	8.979	22,321,286
2022-02-21	9.750	9.830	9.620	9.810	9.223	19,824,262
2022-02-18	9.700	9.880	9.690	9.810	9.223	15,556,793
2022-02-17	9.940	9.940	9.650	9.800	9.214	23,442,784
2022-02-16	10.090	10.110	9.860	9.960	9.364	18,493,745
2022-02-15	10.190	10.270	9.860	10.010	9.411	24,399,760
2022-02-14	9.970	10.640	9.910	10.210	9.599	32,550,515
2022-02-11	10.240	10.320	9.800	9.980	9.383	26,920,413
2022-02-10	10.070	10.430	9.960	10.240	9.628	20,616,381

← NewerPage 19 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.