Beijing Enlight Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.480	19.500	19.240	19.360	19.134	43,575,975
2025-07-24	19.160	19.500	19.120	19.480	19.253	55,884,623
2025-07-23	19.240	19.440	19.140	19.160	18.937	44,763,935
2025-07-22	19.450	19.520	19.140	19.300	19.075	52,409,069
2025-07-21	19.580	19.630	19.440	19.490	19.263	42,641,367
2025-07-18	19.720	19.840	19.550	19.600	19.372	44,334,820
2025-07-17	19.400	19.700	19.250	19.690	19.461	58,197,618
2025-07-16	19.210	19.910	19.210	19.530	19.302	85,303,374
2025-07-15	19.300	19.470	19.050	19.290	19.065	48,416,037
2025-07-14	19.440	19.540	19.260	19.360	19.134	40,616,092
2025-07-11	19.470	19.540	19.210	19.440	19.213	53,764,695
2025-07-10	19.600	19.780	19.390	19.460	19.233	56,877,820
2025-07-09	19.440	19.930	19.410	19.660	19.431	81,033,072
2025-07-08	19.250	19.580	19.210	19.500	19.273	55,967,007
2025-07-07	19.200	19.380	19.120	19.260	19.036	34,990,112
2025-07-04	19.530	19.620	19.240	19.270	19.045	60,460,245
2025-07-03	19.620	19.850	19.420	19.530	19.302	47,530,027
2025-07-02	19.750	19.840	19.490	19.570	19.342	57,916,494
2025-07-01	20.230	20.230	19.620	19.730	19.500	97,006,509
2025-06-30	19.990	20.440	19.720	20.270	20.034	113,176,531
2025-06-27	20.180	20.210	19.600	19.960	19.727	121,439,401
2025-06-26	19.300	20.450	19.050	19.990	19.757	210,376,870
2025-06-25	19.230	19.370	19.010	19.340	19.115	90,592,549
2025-06-24	19.120	19.390	19.040	19.240	19.016	96,227,650
2025-06-23	18.980	19.350	18.810	19.120	18.897	89,960,035
2025-06-20	19.590	19.790	18.950	18.970	18.749	78,439,916
2025-06-19	20.220	20.480	19.500	19.610	19.381	124,591,122
2025-06-18	20.860	21.140	20.280	20.400	20.162	159,602,268
2025-06-17	22.980	22.980	20.980	21.200	20.953	329,306,254
2025-06-16	18.530	22.100	18.530	22.100	21.842	277,161,807
2025-06-13	18.610	18.850	18.370	18.420	18.205	113,343,468
2025-06-12	17.920	19.290	17.800	18.950	18.729	196,035,821
2025-06-11	18.050	18.150	17.970	18.110	17.701	42,631,941
2025-06-10	18.120	18.170	17.670	18.090	17.682	53,778,964
2025-06-09	18.000	18.270	17.920	18.110	17.701	45,868,587
2025-06-06	18.030	18.070	17.830	17.920	17.516	33,173,167
2025-06-05	17.880	18.100	17.750	18.010	17.604	51,910,074
2025-06-04	17.770	17.930	17.670	17.840	17.437	32,080,213
2025-06-03	17.480	17.840	17.420	17.770	17.369	49,770,355
2025-05-30	17.910	17.920	17.470	17.520	17.125	55,896,592
2025-05-29	17.550	17.950	17.530	17.890	17.486	46,101,962
2025-05-28	17.760	17.790	17.510	17.600	17.203	31,095,705
2025-05-27	17.750	18.000	17.680	17.720	17.320	46,860,824
2025-05-26	17.450	17.820	17.450	17.790	17.389	43,640,748
2025-05-23	17.760	17.790	17.480	17.480	17.086	42,880,594
2025-05-22	17.830	18.040	17.640	17.650	17.252	43,128,438
2025-05-21	17.880	17.950	17.770	17.900	17.496	38,397,624
2025-05-20	17.830	17.990	17.600	17.970	17.564	76,655,205
2025-05-19	18.240	18.390	17.980	18.390	17.975	43,653,842
2025-05-16	18.360	18.470	18.290	18.300	17.887	32,260,485
2025-05-15	18.850	18.860	18.370	18.410	17.995	50,569,549
2025-05-14	18.740	19.040	18.650	18.870	18.444	63,233,734
2025-05-13	18.940	19.050	18.620	18.640	18.219	49,412,734
2025-05-12	18.800	18.840	18.660	18.840	18.415	49,837,553
2025-05-09	19.150	19.150	18.610	18.610	18.190	64,533,840
2025-05-08	18.990	19.280	18.910	19.140	18.708	58,350,172
2025-05-07	19.490	19.680	18.950	19.050	18.620	90,438,266
2025-05-06	19.330	19.470	19.110	19.400	18.962	77,469,622
2025-04-30	19.120	19.420	19.060	19.280	18.845	63,683,303
2025-04-29	18.950	19.210	18.780	19.020	18.591	51,250,790

← NewerPage 6 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.