Beijing Enlight Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.300	15.300	14.870	15.010	14.835	65,802,297
2026-04-23	15.550	15.740	15.350	15.350	15.171	72,560,022
2026-04-22	16.050	16.050	15.220	15.550	15.369	143,567,985
2026-04-21	16.480	17.220	16.480	16.860	16.664	129,138,370
2026-04-20	16.500	16.710	16.370	16.580	16.387	83,983,942
2026-04-17	16.010	16.990	15.860	16.670	16.476	130,755,672
2026-04-16	16.000	16.320	16.000	16.160	15.972	77,474,138
2026-04-15	16.660	16.660	15.910	16.020	15.833	162,818,737
2026-04-14	16.440	17.090	16.310	17.080	16.881	153,823,165
2026-04-13	16.000	16.610	15.850	16.290	16.100	105,779,033
2026-04-10	16.010	16.620	15.870	16.170	15.982	129,054,527
2026-04-09	15.380	16.560	15.200	16.130	15.942	157,316,998
2026-04-08	14.990	15.670	14.980	15.600	15.418	108,483,506
2026-04-07	14.480	14.750	14.460	14.750	14.578	37,461,334
2026-04-03	14.990	15.020	14.450	14.460	14.292	47,554,459
2026-04-02	15.300	15.310	14.870	14.920	14.746	54,830,703
2026-04-01	15.560	15.650	15.220	15.410	15.230	67,738,982
2026-03-31	15.120	15.750	15.110	15.380	15.201	94,304,884
2026-03-30	14.820	15.080	14.780	15.080	14.904	37,063,109
2026-03-27	14.700	15.080	14.660	15.050	14.875	41,747,840
2026-03-26	15.180	15.240	14.790	14.810	14.637	46,544,166
2026-03-25	15.050	15.340	15.050	15.230	15.053	58,229,349
2026-03-24	14.860	15.030	14.760	15.030	14.855	55,208,024
2026-03-23	15.130	15.210	14.630	14.740	14.568	79,463,249
2026-03-20	16.020	16.070	15.510	15.520	15.339	64,503,444
2026-03-19	16.180	16.190	15.900	16.000	15.814	58,196,893
2026-03-18	16.290	16.400	16.090	16.400	16.209	50,468,140
2026-03-17	16.680	16.680	16.260	16.270	16.080	64,699,440
2026-03-16	16.400	16.690	16.350	16.670	16.476	67,220,721
2026-03-13	16.730	16.760	16.420	16.440	16.248	76,975,538
2026-03-12	16.940	17.020	16.680	16.700	16.505	75,884,322
2026-03-11	17.280	17.320	17.000	17.010	16.812	76,768,968
2026-03-10	17.390	17.580	17.220	17.300	17.098	83,445,757
2026-03-09	17.110	17.340	16.810	17.280	17.079	92,951,216
2026-03-06	17.370	17.550	17.310	17.480	17.276	72,285,133
2026-03-05	17.930	17.980	17.400	17.520	17.316	97,295,850
2026-03-04	17.500	17.970	17.490	17.630	17.425	95,451,670
2026-03-03	18.890	18.900	17.780	17.840	17.632	149,629,970
2026-03-02	18.960	19.140	18.560	18.700	18.482	164,428,245
2026-02-27	19.880	19.990	19.470	19.490	19.263	173,516,963
2026-02-26	20.560	20.610	19.830	19.860	19.629	214,218,192
2026-02-25	21.320	21.530	20.520	20.620	20.380	297,653,970
2026-02-24	23.140	24.030	21.780	21.780	21.526	298,688,503
2026-02-13	23.900	27.970	23.760	27.220	26.903	425,540,730
2026-02-12	25.500	26.250	23.530	23.590	23.315	368,708,712
2026-02-11	26.100	29.880	24.560	26.860	26.547	520,881,940
2026-02-10	21.500	25.560	21.210	25.560	25.262	330,850,280
2026-02-09	20.500	21.500	20.460	21.300	21.052	190,655,650
2026-02-06	20.640	20.950	19.810	20.460	20.222	168,544,641
2026-02-05	18.880	20.970	18.770	20.840	20.597	246,968,734
2026-02-04	19.680	19.960	19.020	19.120	18.897	142,016,486
2026-02-03	19.450	20.700	19.210	20.140	19.905	165,840,104
2026-02-02	19.800	20.880	19.410	19.640	19.411	194,238,684
2026-01-30	18.260	21.000	18.100	19.560	19.332	225,365,245
2026-01-29	17.720	18.500	17.400	18.260	18.047	101,734,992
2026-01-28	17.710	18.080	17.600	17.890	17.682	70,928,322
2026-01-27	17.600	17.720	17.160	17.700	17.494	56,753,860
2026-01-26	17.450	17.960	17.400	17.600	17.395	76,238,137
2026-01-23	17.240	17.570	17.100	17.460	17.257	61,352,490
2026-01-22	16.950	17.240	16.940	17.170	16.970	44,566,431

← NewerPage 3 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.