Beijing Enlight Media historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.400 | 9.360 | 8.400 | 8.770 | 8.572 | 102,186,260 |
| 2024-10-29 | 8.800 | 8.880 | 8.380 | 8.400 | 8.210 | 53,079,468 |
| 2024-10-28 | 8.500 | 8.790 | 8.440 | 8.690 | 8.494 | 54,874,640 |
| 2024-10-25 | 8.300 | 8.590 | 8.300 | 8.560 | 8.367 | 40,465,618 |
| 2024-10-24 | 8.350 | 8.520 | 8.280 | 8.400 | 8.210 | 33,090,500 |
| 2024-10-23 | 8.590 | 8.600 | 8.380 | 8.430 | 8.240 | 56,836,623 |
| 2024-10-22 | 8.380 | 9.080 | 8.320 | 8.680 | 8.484 | 94,529,332 |
| 2024-10-21 | 8.150 | 8.530 | 8.130 | 8.400 | 8.210 | 65,166,460 |
| 2024-10-18 | 7.920 | 8.380 | 7.810 | 8.150 | 7.966 | 55,842,992 |
| 2024-10-17 | 8.000 | 8.160 | 7.910 | 7.920 | 7.741 | 38,460,363 |
| 2024-10-16 | 7.790 | 8.150 | 7.740 | 7.990 | 7.810 | 37,377,130 |
| 2024-10-15 | 7.950 | 8.230 | 7.860 | 7.910 | 7.732 | 47,097,941 |
| 2024-10-14 | 7.800 | 8.060 | 7.660 | 8.010 | 7.829 | 45,258,017 |
| 2024-10-11 | 8.140 | 8.150 | 7.730 | 7.830 | 7.653 | 49,575,777 |
| 2024-10-10 | 8.260 | 8.480 | 7.930 | 8.120 | 7.937 | 70,261,734 |
| 2024-10-09 | 9.010 | 9.020 | 8.080 | 8.110 | 7.927 | 124,898,070 |
| 2024-10-08 | 10.300 | 10.490 | 8.700 | 9.500 | 9.286 | 191,058,380 |
| 2024-09-30 | 8.110 | 9.050 | 8.050 | 8.900 | 8.699 | 114,917,552 |
| 2024-09-27 | 7.580 | 7.990 | 7.440 | 7.870 | 7.692 | 72,288,172 |
| 2024-09-26 | 7.040 | 7.420 | 7.000 | 7.410 | 7.243 | 55,832,623 |
| 2024-09-25 | 6.990 | 7.280 | 6.990 | 7.050 | 6.891 | 44,157,293 |
| 2024-09-24 | 6.670 | 6.940 | 6.640 | 6.940 | 6.783 | 41,143,975 |
| 2024-09-23 | 6.660 | 6.690 | 6.600 | 6.620 | 6.471 | 12,752,059 |
| 2024-09-20 | 6.710 | 6.710 | 6.590 | 6.660 | 6.510 | 15,684,341 |
| 2024-09-19 | 6.550 | 6.770 | 6.530 | 6.690 | 6.539 | 20,137,767 |
| 2024-09-18 | 6.600 | 6.610 | 6.430 | 6.530 | 6.383 | 16,397,504 |
| 2024-09-13 | 6.680 | 6.720 | 6.580 | 6.590 | 6.441 | 16,243,300 |
| 2024-09-12 | 6.690 | 6.820 | 6.660 | 6.660 | 6.510 | 15,426,619 |
| 2024-09-11 | 6.720 | 6.750 | 6.650 | 6.700 | 6.549 | 12,271,665 |
| 2024-09-10 | 6.760 | 6.820 | 6.600 | 6.760 | 6.607 | 19,259,464 |
| 2024-09-09 | 6.710 | 6.790 | 6.660 | 6.730 | 6.578 | 15,008,718 |
| 2024-09-06 | 6.850 | 6.860 | 6.730 | 6.750 | 6.598 | 13,897,800 |
| 2024-09-05 | 6.730 | 6.930 | 6.730 | 6.850 | 6.695 | 22,671,658 |
| 2024-09-04 | 6.730 | 6.810 | 6.640 | 6.730 | 6.578 | 16,737,402 |
| 2024-09-03 | 6.750 | 6.830 | 6.700 | 6.770 | 6.617 | 20,945,270 |
| 2024-09-02 | 7.100 | 7.100 | 6.730 | 6.740 | 6.588 | 45,515,563 |
| 2024-08-30 | 6.940 | 7.200 | 6.900 | 7.120 | 6.959 | 36,842,408 |
| 2024-08-29 | 6.860 | 6.950 | 6.640 | 6.930 | 6.774 | 30,864,985 |
| 2024-08-28 | 6.750 | 6.950 | 6.730 | 6.920 | 6.764 | 17,429,011 |
| 2024-08-27 | 6.930 | 6.970 | 6.740 | 6.760 | 6.607 | 16,521,883 |
| 2024-08-26 | 6.900 | 6.990 | 6.800 | 6.950 | 6.793 | 16,063,400 |
| 2024-08-23 | 6.900 | 6.960 | 6.870 | 6.900 | 6.744 | 13,335,750 |
| 2024-08-22 | 7.090 | 7.110 | 6.910 | 6.920 | 6.764 | 18,276,739 |
| 2024-08-21 | 7.090 | 7.240 | 7.060 | 7.070 | 6.910 | 18,054,704 |
| 2024-08-20 | 7.200 | 7.250 | 7.070 | 7.140 | 6.979 | 17,752,743 |
| 2024-08-19 | 7.150 | 7.280 | 7.140 | 7.190 | 7.028 | 14,744,684 |
| 2024-08-16 | 7.290 | 7.320 | 7.140 | 7.150 | 6.989 | 19,797,000 |
| 2024-08-15 | 7.180 | 7.440 | 7.160 | 7.310 | 7.145 | 24,256,900 |
| 2024-08-14 | 7.210 | 7.330 | 7.160 | 7.210 | 7.047 | 18,190,200 |
| 2024-08-13 | 7.270 | 7.320 | 7.120 | 7.210 | 7.047 | 14,673,728 |
| 2024-08-12 | 7.250 | 7.310 | 7.150 | 7.240 | 7.077 | 13,975,300 |
| 2024-08-09 | 7.450 | 7.490 | 7.250 | 7.260 | 7.096 | 20,261,700 |
| 2024-08-08 | 7.380 | 7.520 | 7.240 | 7.460 | 7.292 | 23,613,598 |
| 2024-08-07 | 7.440 | 7.480 | 7.380 | 7.420 | 7.253 | 15,291,467 |
| 2024-08-06 | 7.490 | 7.550 | 7.350 | 7.450 | 7.282 | 19,880,440 |
| 2024-08-05 | 7.390 | 7.650 | 7.360 | 7.370 | 7.204 | 31,024,400 |
| 2024-08-02 | 7.500 | 7.680 | 7.430 | 7.440 | 7.272 | 26,743,294 |
| 2024-08-01 | 7.680 | 7.740 | 7.510 | 7.560 | 7.389 | 24,791,540 |
| 2024-07-31 | 7.370 | 7.750 | 7.360 | 7.720 | 7.546 | 35,857,935 |
| 2024-07-30 | 7.410 | 7.420 | 7.260 | 7.380 | 7.213 | 20,472,093 |
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.