Beijing Enlight Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.620	16.680	16.510	16.600	16.407	33,950,259
2025-10-24	16.640	16.700	16.530	16.600	16.407	40,012,142
2025-10-23	16.320	16.950	16.160	16.800	16.604	65,589,003
2025-10-22	16.380	16.550	16.310	16.400	16.209	26,783,254
2025-10-21	16.410	16.470	16.350	16.410	16.219	28,825,748
2025-10-20	16.360	16.440	16.270	16.410	16.219	28,349,513
2025-10-17	16.520	16.530	16.120	16.160	15.972	37,537,487
2025-10-16	16.680	16.680	16.470	16.500	16.308	30,454,547
2025-10-15	16.500	16.720	16.310	16.710	16.515	40,120,338
2025-10-14	16.770	16.880	16.470	16.500	16.308	54,460,545
2025-10-13	16.650	16.770	16.460	16.690	16.496	68,973,499
2025-10-10	17.140	17.280	17.080	17.100	16.901	64,128,907
2025-10-09	18.300	18.380	17.040	17.330	17.128	162,548,550
2025-09-30	19.450	19.530	19.220	19.370	19.144	51,698,346
2025-09-29	19.490	19.580	18.830	19.280	19.055	67,227,925
2025-09-26	20.080	20.130	19.540	19.570	19.342	66,668,810
2025-09-25	19.750	20.310	19.740	20.020	19.787	110,138,515
2025-09-24	19.330	20.440	19.210	20.050	19.816	152,464,902
2025-09-23	18.670	19.450	18.450	19.420	19.194	123,047,310
2025-09-22	18.820	18.880	18.450	18.700	18.482	57,914,958
2025-09-19	18.610	19.520	18.600	19.010	18.788	93,221,218
2025-09-18	19.010	19.070	18.480	18.630	18.413	64,929,707
2025-09-17	19.160	19.260	18.850	19.080	18.858	63,305,666
2025-09-16	19.350	19.390	18.980	19.200	18.976	57,590,523
2025-09-15	19.400	19.590	19.100	19.340	19.115	65,588,225
2025-09-12	19.320	19.550	19.160	19.280	19.055	61,323,538
2025-09-11	19.350	19.400	18.760	19.320	19.095	88,730,688
2025-09-10	18.810	19.790	18.710	19.520	19.293	132,712,606
2025-09-09	18.870	19.050	18.600	18.800	18.581	47,456,053
2025-09-08	18.620	18.950	18.510	18.870	18.650	52,449,116
2025-09-05	18.190	18.640	18.090	18.610	18.393	58,471,818
2025-09-04	18.580	18.620	17.910	18.120	17.909	57,565,207
2025-09-03	19.090	19.170	18.410	18.470	18.255	65,621,621
2025-09-02	19.840	19.840	18.870	19.040	18.818	93,195,970
2025-09-01	19.780	19.920	19.600	19.870	19.638	58,905,972
2025-08-29	20.060	20.200	19.730	19.760	19.530	63,059,418
2025-08-28	19.800	20.080	19.500	20.050	19.816	90,931,378
2025-08-27	20.650	20.650	19.800	19.800	19.569	157,994,548
2025-08-26	20.680	21.000	20.610	20.950	20.706	93,912,209
2025-08-25	20.500	20.970	20.360	20.870	20.627	117,651,171
2025-08-22	20.050	20.520	19.830	20.490	20.251	105,349,511
2025-08-21	19.720	20.290	19.690	20.060	19.826	97,035,730
2025-08-20	19.610	19.730	19.450	19.730	19.500	51,659,432
2025-08-19	19.960	20.010	19.610	19.660	19.431	67,677,356
2025-08-18	19.380	20.100	19.350	19.880	19.648	114,503,069
2025-08-15	19.210	19.420	19.200	19.420	19.194	47,669,993
2025-08-14	19.620	19.680	19.160	19.210	18.986	73,806,928
2025-08-13	19.560	19.680	19.480	19.620	19.391	59,506,603
2025-08-12	19.750	19.850	19.500	19.590	19.362	70,125,943
2025-08-11	19.900	19.920	19.400	19.800	19.569	113,487,698
2025-08-08	21.230	21.230	20.650	20.650	20.409	100,159,060
2025-08-07	20.910	21.590	20.830	21.440	21.190	126,589,333
2025-08-06	21.280	21.300	20.590	20.820	20.577	96,805,648
2025-08-05	20.720	21.300	20.600	21.000	20.755	101,397,785
2025-08-04	20.310	22.000	20.200	20.900	20.656	178,099,180
2025-08-01	20.080	20.330	19.710	20.130	19.895	89,857,693
2025-07-31	20.420	20.440	19.700	19.800	19.569	116,882,109
2025-07-30	19.790	21.360	19.710	20.550	20.311	212,776,789
2025-07-29	19.680	20.200	19.230	19.840	19.609	115,369,736
2025-07-28	19.500	19.880	19.500	19.660	19.431	89,866,280

← NewerPage 5 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.