Beijing Enlight Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9.540 | 9.670 | 9.380 | 9.520 | 9.305 | 88,759,194 |
| 2025-01-22 | 9.320 | 9.720 | 9.250 | 9.440 | 9.227 | 87,887,086 |
| 2025-01-21 | 9.350 | 9.440 | 9.130 | 9.360 | 9.149 | 63,772,555 |
| 2025-01-20 | 9.500 | 9.760 | 9.330 | 9.380 | 9.168 | 105,973,363 |
| 2025-01-17 | 8.930 | 9.390 | 8.830 | 9.300 | 9.090 | 70,112,409 |
| 2025-01-16 | 8.970 | 8.990 | 8.830 | 8.940 | 8.738 | 41,431,217 |
| 2025-01-15 | 9.000 | 9.020 | 8.880 | 8.900 | 8.699 | 32,940,985 |
| 2025-01-14 | 8.710 | 9.020 | 8.680 | 8.990 | 8.787 | 52,322,585 |
| 2025-01-13 | 8.410 | 8.720 | 8.280 | 8.660 | 8.465 | 37,970,578 |
| 2025-01-10 | 8.690 | 8.840 | 8.470 | 8.470 | 8.279 | 36,123,400 |
| 2025-01-09 | 8.790 | 8.920 | 8.580 | 8.650 | 8.455 | 43,059,718 |
| 2025-01-08 | 8.690 | 8.840 | 8.460 | 8.750 | 8.553 | 39,858,390 |
| 2025-01-07 | 8.540 | 8.760 | 8.460 | 8.730 | 8.533 | 36,239,971 |
| 2025-01-06 | 8.720 | 8.900 | 8.450 | 8.530 | 8.338 | 45,255,368 |
| 2025-01-03 | 9.330 | 9.400 | 8.750 | 8.770 | 8.572 | 70,730,020 |
| 2025-01-02 | 9.570 | 9.680 | 9.160 | 9.290 | 9.080 | 69,862,044 |
| 2024-12-31 | 9.440 | 9.780 | 9.340 | 9.440 | 9.227 | 66,836,755 |
| 2024-12-30 | 9.540 | 9.680 | 9.360 | 9.430 | 9.217 | 41,594,584 |
| 2024-12-27 | 9.580 | 9.770 | 9.440 | 9.570 | 9.354 | 60,466,020 |
| 2024-12-26 | 9.300 | 9.680 | 9.290 | 9.590 | 9.374 | 52,910,321 |
| 2024-12-25 | 9.290 | 9.520 | 9.040 | 9.370 | 9.159 | 45,735,551 |
| 2024-12-24 | 9.190 | 9.300 | 9.150 | 9.270 | 9.061 | 26,366,319 |
| 2024-12-23 | 9.580 | 9.580 | 9.150 | 9.170 | 8.963 | 46,580,179 |
| 2024-12-20 | 9.530 | 9.680 | 9.410 | 9.590 | 9.374 | 39,512,895 |
| 2024-12-19 | 9.380 | 9.630 | 9.330 | 9.550 | 9.335 | 40,889,388 |
| 2024-12-18 | 9.440 | 9.660 | 9.340 | 9.450 | 9.237 | 36,421,333 |
| 2024-12-17 | 9.460 | 9.520 | 9.290 | 9.390 | 9.178 | 48,892,444 |
| 2024-12-16 | 9.750 | 9.850 | 9.440 | 9.550 | 9.335 | 60,058,592 |
| 2024-12-13 | 9.800 | 10.090 | 9.720 | 9.790 | 9.569 | 69,115,778 |
| 2024-12-12 | 9.820 | 9.920 | 9.600 | 9.880 | 9.657 | 65,418,624 |
| 2024-12-11 | 9.800 | 10.170 | 9.710 | 9.820 | 9.598 | 92,527,982 |
| 2024-12-10 | 10.010 | 10.300 | 9.720 | 9.790 | 9.569 | 159,534,945 |
| 2024-12-09 | 9.550 | 9.700 | 9.180 | 9.350 | 9.139 | 66,440,531 |
| 2024-12-06 | 9.650 | 9.820 | 9.450 | 9.750 | 9.530 | 65,153,767 |
| 2024-12-05 | 9.210 | 9.990 | 9.210 | 9.780 | 9.559 | 100,347,118 |
| 2024-12-04 | 9.300 | 9.380 | 9.060 | 9.250 | 9.041 | 52,983,040 |
| 2024-12-03 | 9.240 | 9.640 | 9.160 | 9.400 | 9.188 | 79,143,022 |
| 2024-12-02 | 8.780 | 9.400 | 8.770 | 9.230 | 9.022 | 74,125,438 |
| 2024-11-29 | 8.610 | 8.900 | 8.510 | 8.830 | 8.631 | 46,851,019 |
| 2024-11-28 | 8.740 | 9.130 | 8.650 | 8.670 | 8.474 | 56,213,394 |
| 2024-11-27 | 8.280 | 8.790 | 8.140 | 8.760 | 8.562 | 56,341,224 |
| 2024-11-26 | 8.270 | 8.700 | 8.260 | 8.310 | 8.122 | 50,947,171 |
| 2024-11-25 | 8.390 | 8.550 | 8.210 | 8.280 | 8.093 | 52,184,827 |
| 2024-11-22 | 8.690 | 8.910 | 8.430 | 8.450 | 8.259 | 46,407,544 |
| 2024-11-21 | 8.690 | 8.950 | 8.650 | 8.740 | 8.543 | 35,355,006 |
| 2024-11-20 | 8.530 | 8.870 | 8.510 | 8.740 | 8.543 | 37,951,665 |
| 2024-11-19 | 8.550 | 8.610 | 8.370 | 8.600 | 8.406 | 32,185,384 |
| 2024-11-18 | 9.100 | 9.120 | 8.470 | 8.500 | 8.308 | 64,295,689 |
| 2024-11-15 | 8.910 | 9.420 | 8.910 | 9.030 | 8.826 | 67,656,121 |
| 2024-11-14 | 9.160 | 9.280 | 8.880 | 8.920 | 8.719 | 38,175,490 |
| 2024-11-13 | 9.090 | 9.340 | 9.060 | 9.220 | 9.012 | 48,073,738 |
| 2024-11-12 | 9.350 | 9.430 | 9.030 | 9.120 | 8.914 | 53,659,009 |
| 2024-11-11 | 9.040 | 9.440 | 8.980 | 9.350 | 9.139 | 71,160,591 |
| 2024-11-08 | 9.340 | 9.410 | 9.090 | 9.170 | 8.963 | 52,381,194 |
| 2024-11-07 | 9.100 | 9.360 | 9.030 | 9.300 | 9.090 | 57,966,310 |
| 2024-11-06 | 8.930 | 9.330 | 8.840 | 9.180 | 8.973 | 79,198,971 |
| 2024-11-05 | 8.600 | 9.050 | 8.570 | 9.010 | 8.807 | 64,131,196 |
| 2024-11-04 | 8.440 | 8.700 | 8.440 | 8.630 | 8.435 | 33,094,681 |
| 2024-11-01 | 8.780 | 8.830 | 8.340 | 8.510 | 8.318 | 62,327,792 |
| 2024-10-31 | 8.680 | 9.100 | 8.570 | 8.840 | 8.641 | 83,217,890 |
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.