Beijing Enlight Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.910	10.120	9.870	10.010	9.411	19,896,072
2022-02-08	9.920	9.970	9.680	9.890	9.299	23,904,440
2022-02-07	10.140	10.270	9.760	9.930	9.336	47,907,283
2022-01-28	10.290	10.720	10.100	10.530	9.900	30,507,804
2022-01-27	10.340	10.360	10.030	10.070	9.468	21,287,075
2022-01-26	10.400	10.690	10.200	10.330	9.712	25,427,604
2022-01-25	10.850	10.860	10.190	10.230	9.618	43,263,424
2022-01-24	11.390	11.590	10.720	10.850	10.201	46,903,926
2022-01-21	11.200	11.670	11.130	11.270	10.596	23,879,699
2022-01-20	11.500	11.600	11.190	11.260	10.587	17,072,193
2022-01-19	11.440	12.040	11.440	11.540	10.850	27,089,241
2022-01-18	11.650	11.830	11.330	11.480	10.794	20,663,722
2022-01-17	11.400	11.840	11.300	11.660	10.963	19,007,153
2022-01-14	11.260	11.740	11.190	11.400	10.718	20,943,565
2022-01-13	11.500	11.690	11.250	11.300	10.624	20,833,270
2022-01-12	11.630	11.780	11.320	11.520	10.831	27,523,090
2022-01-11	11.720	11.980	11.520	11.590	10.897	14,845,884
2022-01-10	11.680	11.750	11.220	11.690	10.991	30,828,681
2022-01-07	12.160	12.290	11.620	11.690	10.991	28,384,318
2022-01-06	12.690	12.750	11.900	12.070	11.348	40,702,818
2022-01-05	12.830	13.050	12.390	12.630	11.875	33,980,572
2022-01-04	12.730	13.080	12.450	12.920	12.147	28,952,887
2021-12-31	12.530	12.890	12.450	12.850	12.082	20,437,149
2021-12-30	11.950	12.700	11.930	12.680	11.922	40,172,230
2021-12-29	12.090	12.140	11.740	11.910	11.198	25,349,036
2021-12-28	12.400	12.540	11.880	12.040	11.320	36,387,785
2021-12-27	12.610	13.140	12.330	12.470	11.724	25,653,371
2021-12-24	12.210	12.890	12.090	12.710	11.950	40,098,420
2021-12-23	12.100	12.380	11.840	12.240	11.508	32,275,889
2021-12-22	11.660	12.480	11.540	12.240	11.508	46,572,116
2021-12-21	11.400	11.720	11.300	11.570	10.878	20,808,207
2021-12-20	11.180	11.760	11.120	11.440	10.756	28,825,229
2021-12-17	11.420	11.420	11.110	11.230	10.558	20,899,934
2021-12-16	11.120	11.600	10.940	11.370	10.690	34,201,172
2021-12-15	11.040	11.480	10.950	11.190	10.521	25,388,993
2021-12-14	11.000	11.360	10.970	11.090	10.427	26,047,075
2021-12-13	10.840	11.140	10.770	11.080	10.417	23,655,958
2021-12-10	10.460	11.100	10.460	10.880	10.229	30,827,906
2021-12-09	10.580	10.730	10.490	10.520	9.891	15,451,622
2021-12-08	10.700	10.750	10.450	10.610	9.976	17,498,763
2021-12-07	10.600	10.930	10.500	10.790	10.145	24,474,077
2021-12-06	10.450	10.640	10.330	10.550	9.919	14,211,833
2021-12-03	10.270	10.570	10.200	10.500	9.872	10,573,216
2021-12-02	10.340	10.720	10.250	10.300	9.684	13,532,307
2021-12-01	10.190	10.440	10.060	10.400	9.778	10,897,693
2021-11-30	10.130	10.270	10.040	10.150	9.543	11,476,528
2021-11-29	10.010	10.210	9.970	10.140	9.534	16,370,766
2021-11-26	10.370	10.420	10.250	10.300	9.684	17,785,292
2021-11-25	10.570	10.630	10.370	10.400	9.778	17,640,791
2021-11-24	10.000	10.740	9.980	10.560	9.929	33,920,947
2021-11-23	9.900	10.150	9.790	10.090	9.487	20,194,109
2021-11-22	10.100	10.120	9.850	9.940	9.346	14,822,328
2021-11-19	9.940	10.180	9.910	10.040	9.440	11,580,296
2021-11-18	10.140	10.190	9.950	9.960	9.364	16,604,844
2021-11-17	10.100	10.260	10.030	10.130	9.524	15,075,879
2021-11-16	10.010	10.480	10.010	10.130	9.524	19,922,197
2021-11-15	9.990	10.220	9.960	10.070	9.468	17,560,196
2021-11-12	10.090	10.090	9.920	9.970	9.374	11,155,552
2021-11-11	9.810	10.020	9.810	9.960	9.364	13,276,066
2021-11-10	10.000	10.200	9.850	9.950	9.355	17,308,654

← NewerPage 20 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.