Beijing Enlight Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.620	11.700	11.240	11.690	11.690	52,608,047
2026-07-22	11.860	11.890	11.610	11.640	11.640	69,396,383
2026-07-21	11.960	12.580	11.760	12.160	12.160	88,464,195
2026-07-20	12.150	12.500	11.540	12.100	12.100	122,666,773
2026-07-17	13.180	13.480	12.480	12.520	12.520	155,172,281
2026-07-16	12.150	13.880	12.080	13.570	13.570	204,872,016
2026-07-15	11.500	12.760	11.410	12.390	12.390	113,188,875
2026-07-14	11.810	12.070	11.120	11.510	11.510	68,669,547
2026-07-13	12.640	12.750	11.800	11.800	11.800	100,678,703
2026-07-10	12.200	12.850	12.060	12.750	12.750	114,673,250
2026-07-09	12.150	12.560	11.950	12.260	12.260	95,511,352
2026-07-08	11.600	12.580	11.360	12.400	12.400	134,513,250
2026-07-07	11.500	12.080	11.450	11.770	11.770	90,023,734
2026-07-06	11.520	11.820	11.400	11.420	11.420	46,541,680
2026-07-03	11.710	11.950	11.440	11.670	11.670	60,958,191
2026-07-02	11.450	11.940	11.360	11.710	11.710	96,095,391
2026-07-01	11.090	11.660	10.960	11.430	11.430	70,255,203
2026-06-30	10.890	11.090	10.750	11.090	11.090	40,142,348
2026-06-29	10.850	11.020	10.600	10.950	10.950	42,131,352
2026-06-26	11.300	11.340	10.850	10.850	10.850	60,275,363
2026-06-25	11.030	11.780	10.960	11.470	11.470	80,242,969
2026-06-24	11.530	11.620	11.030	11.140	11.140	72,534,078
2026-06-23	11.520	12.640	11.500	11.730	11.730	116,943,797
2026-06-22	11.220	11.440	10.960	11.420	11.420	49,710,441
2026-06-18	11.370	11.430	11.180	11.320	11.320	29,608,051
2026-06-17	11.650	11.650	11.260	11.340	11.340	32,256,680
2026-06-16	11.530	11.680	11.400	11.640	11.640	33,075,828
2026-06-15	11.370	11.600	11.320	11.560	11.560	39,933,391
2026-06-12	11.100	11.500	10.960	11.310	11.310	66,877,953
2026-06-11	11.400	11.450	10.950	10.990	10.990	52,207,648
2026-06-10	11.600	11.840	11.400	11.480	11.480	34,541,352
2026-06-09	11.700	11.800	11.460	11.680	11.680	32,539,723
2026-06-08	11.800	12.020	11.450	11.570	11.570	47,057,828
2026-06-05	12.110	12.230	11.950	12.040	12.040	35,625,352
2026-06-04	12.160	12.250	11.980	12.070	12.070	32,394,160
2026-06-03	12.320	12.340	12.060	12.190	12.190	39,498,871
2026-06-02	12.890	12.890	12.320	12.410	12.410	46,041,859
2026-06-01	12.690	12.970	12.650	12.900	12.900	36,990,520
2026-05-29	12.770	13.000	12.740	12.750	12.750	46,644,520
2026-05-28	13.200	13.230	12.680	12.870	12.720	59,499,717
2026-05-27	13.030	13.600	13.030	13.350	13.194	72,049,446
2026-05-26	12.920	13.360	12.730	13.090	12.937	53,024,736
2026-05-25	13.180	13.350	12.860	12.930	12.779	40,726,226
2026-05-22	13.200	13.250	12.960	13.170	13.017	32,048,473
2026-05-21	13.490	13.590	13.050	13.060	12.908	46,844,711
2026-05-20	13.800	13.800	13.460	13.500	13.343	41,710,466
2026-05-19	13.520	14.280	13.460	13.910	13.748	66,837,280
2026-05-18	13.650	13.780	13.410	13.460	13.303	45,744,553
2026-05-15	14.020	14.110	13.670	13.760	13.600	50,830,466
2026-05-14	14.570	14.670	14.000	14.000	13.837	69,283,471
2026-05-13	14.500	14.700	14.490	14.580	14.410	35,774,359
2026-05-12	14.700	14.740	14.480	14.480	14.311	46,053,670
2026-05-11	14.810	14.940	14.670	14.700	14.529	55,906,168
2026-05-08	14.790	15.150	14.740	14.900	14.726	68,816,186
2026-05-07	14.720	14.930	14.530	14.830	14.657	74,205,411
2026-05-06	14.660	14.850	14.550	14.690	14.519	59,276,808
2026-04-30	14.690	14.880	14.610	14.780	14.608	43,909,830
2026-04-29	14.520	14.760	14.490	14.680	14.509	40,765,361
2026-04-28	14.820	14.910	14.470	14.520	14.351	60,904,239
2026-04-27	14.990	15.080	14.750	14.930	14.756	46,219,431

← NewerPage 2 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.