Beijing Enlight Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.980	17.130	16.850	16.920	16.723	38,613,388
2026-01-20	17.240	17.310	16.900	17.020	16.822	46,303,777
2026-01-19	17.010	17.230	16.900	17.160	16.960	43,950,553
2026-01-16	17.750	17.800	17.100	17.160	16.960	70,665,896
2026-01-15	18.100	18.120	17.560	17.730	17.523	81,761,734
2026-01-14	18.060	18.990	18.000	18.270	18.057	122,074,151
2026-01-13	18.810	18.950	17.980	18.170	17.958	113,174,103
2026-01-12	17.570	18.800	17.570	18.700	18.482	171,369,212
2026-01-09	16.970	17.330	16.910	17.310	17.108	71,364,689
2026-01-08	16.760	17.150	16.670	16.980	16.782	52,013,558
2026-01-07	16.870	16.970	16.680	16.760	16.565	45,534,990
2026-01-06	16.650	16.960	16.610	16.940	16.743	62,589,633
2026-01-05	16.300	16.740	16.240	16.640	16.446	47,291,183
2025-12-31	16.200	16.520	16.120	16.380	16.189	38,438,137
2025-12-30	16.050	16.370	15.970	16.290	16.100	40,746,771
2025-12-29	16.200	16.280	16.030	16.070	15.883	24,799,916
2025-12-26	16.160	16.270	16.060	16.200	16.011	26,166,165
2025-12-25	16.080	16.150	16.020	16.120	15.932	19,895,273
2025-12-24	16.060	16.100	15.970	16.090	15.903	21,741,992
2025-12-23	16.030	16.110	15.870	16.060	15.873	25,457,237
2025-12-22	16.080	16.090	15.960	16.030	15.843	25,764,402
2025-12-19	15.900	16.120	15.770	16.090	15.903	28,691,850
2025-12-18	15.850	16.160	15.800	15.940	15.754	26,920,075
2025-12-17	15.800	15.940	15.550	15.930	15.744	32,998,022
2025-12-16	16.310	16.370	15.820	15.860	15.675	44,606,252
2025-12-15	16.740	16.780	16.250	16.400	16.209	45,046,349
2025-12-12	16.660	17.160	16.620	16.710	16.515	103,710,471
2025-12-11	16.710	16.960	16.630	16.730	16.535	48,810,935
2025-12-10	16.250	16.920	16.170	16.780	16.584	63,142,180
2025-12-09	16.280	16.610	16.240	16.300	16.110	27,477,773
2025-12-08	16.190	16.350	16.160	16.300	16.110	25,931,159
2025-12-05	16.080	16.220	15.960	16.200	16.011	23,355,619
2025-12-04	16.190	16.310	16.050	16.070	15.883	22,738,742
2025-12-03	16.450	16.530	16.120	16.150	15.962	30,091,116
2025-12-02	16.770	16.870	16.500	16.550	16.357	34,651,660
2025-12-01	16.810	17.100	16.810	16.900	16.703	64,179,321
2025-11-28	16.200	16.450	16.170	16.410	16.219	25,256,662
2025-11-27	16.500	16.500	16.190	16.210	16.021	24,054,819
2025-11-26	16.530	16.750	16.330	16.400	16.209	31,301,467
2025-11-25	16.360	16.660	16.260	16.550	16.357	41,429,194
2025-11-24	15.860	16.480	15.750	16.370	16.179	42,951,028
2025-11-21	16.070	16.250	15.700	15.850	15.665	41,029,314
2025-11-20	16.450	16.490	16.210	16.210	16.021	24,205,488
2025-11-19	16.750	16.750	16.300	16.420	16.229	28,165,265
2025-11-18	16.630	16.760	16.530	16.660	16.466	29,639,742
2025-11-17	16.600	16.660	16.460	16.590	16.397	30,271,173
2025-11-14	16.890	16.980	16.660	16.660	16.466	28,274,234
2025-11-13	16.800	16.900	16.690	16.890	16.693	24,824,739
2025-11-12	17.000	17.040	16.700	16.800	16.604	33,401,846
2025-11-11	17.090	17.280	16.950	17.070	16.871	34,178,902
2025-11-10	16.930	17.190	16.840	17.070	16.871	31,249,903
2025-11-07	17.000	17.200	16.950	16.960	16.762	32,537,308
2025-11-06	17.150	17.150	16.860	17.030	16.832	41,382,898
2025-11-05	17.100	17.460	16.920	17.180	16.980	50,833,823
2025-11-04	17.380	17.390	17.060	17.180	16.980	49,047,529
2025-11-03	16.930	17.590	16.930	17.450	17.247	87,592,017
2025-10-31	16.530	17.070	16.530	16.850	16.654	64,386,129
2025-10-30	16.700	16.830	16.520	16.530	16.337	39,112,839
2025-10-29	16.950	17.070	16.720	16.770	16.575	50,299,896
2025-10-28	16.570	16.690	16.510	16.580	16.387	29,874,276

← NewerPage 4 of 5 · 242 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.