Beijing Enlight Media historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	10.000	10.200	9.850	9.950	9.355	17,308,654
2021-11-09	9.800	10.030	9.700	9.950	9.355	20,041,651
2021-11-08	9.970	10.010	9.650	9.810	9.223	19,485,989
2021-11-05	9.470	9.950	9.400	9.790	9.205	35,174,118
2021-11-04	9.250	9.430	9.170	9.420	8.857	18,321,483
2021-11-03	9.110	9.300	9.060	9.220	8.669	13,687,034
2021-11-02	9.120	9.300	8.980	9.120	8.575	20,208,084
2021-11-01	9.200	9.260	9.030	9.140	8.593	21,976,015
2021-10-29	9.110	9.400	9.060	9.360	8.800	15,995,790
2021-10-28	9.000	9.350	8.910	9.150	8.603	18,006,755
2021-10-27	9.090	9.110	8.950	8.980	8.443	16,772,430
2021-10-26	9.170	9.390	9.140	9.230	8.678	29,249,965
2021-10-25	9.350	9.350	9.050	9.130	8.584	21,550,593
2021-10-22	9.270	9.500	9.250	9.300	8.744	15,443,946
2021-10-21	9.290	9.350	9.210	9.280	8.725	13,013,524
2021-10-20	9.600	9.600	9.250	9.300	8.744	17,946,495
2021-10-19	9.710	9.740	9.500	9.600	9.026	17,961,568
2021-10-18	9.910	10.050	9.720	9.740	9.158	22,886,973
2021-10-15	9.360	9.980	9.280	9.930	9.336	40,324,918
2021-10-14	9.120	9.600	9.050	9.350	8.791	22,149,450

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.