Beijing Enlight Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.960	19.180	18.880	18.980	18.552	49,748,172
2025-04-25	19.170	19.250	19.030	19.040	18.610	62,297,020
2025-04-24	19.880	19.920	18.930	19.060	18.630	108,047,861
2025-04-23	20.660	20.730	19.780	19.800	19.353	136,277,980
2025-04-22	21.300	21.450	20.450	20.460	19.998	221,556,075
2025-04-21	20.400	22.870	20.080	22.540	22.031	246,548,831
2025-04-18	19.990	20.350	19.830	20.320	19.861	99,237,362
2025-04-17	19.680	20.150	19.580	19.850	19.402	87,507,896
2025-04-16	19.730	20.200	19.450	19.650	19.207	91,867,879
2025-04-15	19.880	20.130	19.540	19.780	19.334	75,165,880
2025-04-14	19.850	20.160	19.720	19.750	19.304	86,206,703
2025-04-11	20.790	20.790	19.710	19.760	19.314	142,599,638
2025-04-10	19.550	20.820	19.450	20.330	19.871	174,177,478
2025-04-09	18.490	19.660	17.820	19.480	19.040	137,230,694
2025-04-08	18.400	19.190	18.240	18.760	18.337	128,288,948
2025-04-07	20.110	20.390	17.450	18.070	17.662	168,518,114
2025-04-03	21.000	21.420	20.900	21.180	20.702	71,452,676
2025-04-02	20.880	21.850	20.880	21.140	20.663	100,972,359
2025-04-01	21.200	21.400	20.910	20.930	20.458	63,027,911
2025-03-31	21.130	21.250	20.510	21.130	20.653	89,938,899
2025-03-28	21.250	21.680	21.100	21.280	20.800	98,981,263
2025-03-27	21.450	21.600	21.200	21.230	20.751	56,425,495
2025-03-26	21.350	21.600	21.170	21.410	20.927	75,872,774
2025-03-25	22.000	22.070	21.200	21.350	20.868	83,666,540
2025-03-24	22.450	22.550	21.740	22.050	21.552	76,389,000
2025-03-21	22.620	22.750	22.240	22.270	21.767	90,082,111
2025-03-20	22.560	23.350	22.470	22.760	22.246	112,134,218
2025-03-19	23.160	23.190	22.490	22.560	22.051	116,253,985
2025-03-18	23.600	23.810	23.210	23.240	22.716	105,005,139
2025-03-17	24.000	24.260	23.620	23.680	23.146	119,311,122
2025-03-14	23.180	24.300	23.030	23.960	23.419	161,930,488
2025-03-13	23.500	23.880	23.030	23.220	22.696	133,004,784
2025-03-12	23.600	24.440	23.430	23.620	23.087	188,095,249
2025-03-11	22.880	23.690	22.660	23.490	22.960	111,665,346
2025-03-10	23.380	23.640	23.210	23.300	22.774	96,721,790
2025-03-07	23.850	24.030	23.000	23.180	22.657	169,200,173
2025-03-06	23.400	24.450	23.360	24.130	23.585	212,494,809
2025-03-05	23.290	23.730	22.880	23.550	23.019	166,938,487
2025-03-04	24.000	24.120	23.290	23.480	22.950	180,651,553
2025-03-03	24.010	24.810	23.550	24.450	23.898	220,465,153
2025-02-28	24.180	24.880	23.810	23.910	23.370	193,677,266
2025-02-27	24.520	24.940	23.500	24.280	23.732	254,223,876
2025-02-26	24.960	24.970	24.250	24.510	23.957	192,453,595
2025-02-25	26.120	26.160	24.360	24.480	23.928	319,110,488
2025-02-24	28.000	29.200	27.000	27.090	26.479	263,945,161
2025-02-21	27.200	28.960	27.200	27.980	27.349	286,808,812
2025-02-20	28.500	28.800	27.180	27.380	26.762	299,144,422
2025-02-19	27.360	29.860	26.910	29.100	28.443	420,857,282
2025-02-18	28.120	29.450	26.250	27.800	27.173	462,712,883
2025-02-17	40.000	41.680	27.840	29.660	28.991	675,228,970
2025-02-14	32.510	34.730	32.000	34.730	33.946	273,393,828
2025-02-13	25.560	28.940	25.320	28.940	28.287	327,665,155
2025-02-12	21.500	24.120	21.160	24.120	23.576	432,743,813
2025-02-11	17.550	20.100	17.350	20.100	19.646	379,904,099
2025-02-10	14.250	16.750	14.210	16.750	16.372	363,783,273
2025-02-07	13.680	14.100	13.050	13.960	13.645	361,937,382
2025-02-06	12.000	13.730	11.770	13.500	13.195	357,496,785
2025-02-05	11.440	11.440	10.900	11.440	11.182	201,851,941
2025-01-27	9.640	9.750	9.460	9.530	9.315	97,858,955
2025-01-24	9.490	9.540	9.350	9.500	9.286	70,034,704

← NewerPage 7 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.