Beijing Enlight Media historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.960	11.780	10.720	11.730	11.730	66,891,777
2026-10-22	11.580	11.660	11.040	11.040	11.040	44,999,731
2026-10-21	11.870	12.090	11.620	11.660	11.660	37,278,405
2026-10-20	11.520	11.970	11.320	11.810	11.810	56,963,082
2026-10-19	11.550	11.700	11.350	11.490	11.490	37,983,198
2026-10-16	11.900	12.150	11.500	11.600	11.600	74,006,659
2026-10-15	11.620	11.940	11.580	11.820	11.820	76,677,297
2026-10-14	11.560	12.090	11.480	11.810	11.810	96,184,672
2026-10-13	11.510	11.800	11.410	11.630	11.630	67,202,898
2026-10-12	11.190	11.850	11.100	11.700	11.700	121,689,711
2026-10-09	10.550	11.220	10.450	11.100	11.100	52,708,371
2026-10-08	10.830	10.850	10.590	10.590	10.590	32,900,758
2026-09-30	10.920	11.030	10.800	10.970	10.970	24,337,680
2026-09-29	10.820	11.030	10.820	10.930	10.930	21,711,020
2026-09-28	11.110	11.220	10.860	10.870	10.870	23,530,738
2026-09-24	11.020	11.120	10.990	11.010	11.010	18,536,600
2026-09-23	11.180	11.200	11.010	11.050	11.050	24,397,400
2026-09-22	11.240	11.340	11.170	11.230	11.230	31,262,475
2026-09-21	11.100	11.280	11.020	11.220	11.220	28,140,203
2026-09-18	10.960	11.150	10.900	11.080	11.080	22,810,648
2026-09-17	10.830	10.980	10.800	10.950	10.950	24,275,408
2026-09-16	10.870	10.920	10.750	10.890	10.890	27,204,420
2026-09-15	11.070	11.140	10.870	10.870	10.870	25,323,336
2026-09-14	11.120	11.230	10.960	11.020	11.020	26,890,926
2026-09-11	11.230	11.280	11.050	11.170	11.170	29,248,324
2026-09-10	11.410	11.470	11.280	11.310	11.310	24,278,939
2026-09-09	11.670	11.710	11.370	11.450	11.450	42,094,742
2026-09-08	11.660	11.870	11.530	11.760	11.760	49,869,191
2026-09-07	11.600	11.790	11.520	11.660	11.660	48,177,555
2026-09-04	11.280	11.980	11.210	11.640	11.640	86,705,602
2026-09-03	11.250	11.910	11.250	11.340	11.340	77,916,414
2026-09-02	11.530	11.660	11.220	11.230	11.230	41,429,754
2026-09-01	11.510	11.810	11.450	11.650	11.650	89,835,820
2026-08-31	10.920	11.980	10.900	11.670	11.670	109,834,039
2026-08-28	10.940	11.000	10.910	10.920	10.920	23,561,098
2026-08-27	10.900	10.950	10.800	10.930	10.930	23,427,713
2026-08-26	10.760	10.940	10.750	10.910	10.910	22,854,400
2026-08-25	10.760	10.950	10.750	10.860	10.860	21,306,395
2026-08-24	10.960	10.980	10.740	10.760	10.760	22,660,557
2026-08-21	10.890	10.990	10.760	10.980	10.980	20,038,025
2026-08-20	10.900	11.030	10.900	10.940	10.940	21,828,775
2026-08-19	11.120	11.190	10.850	10.850	10.850	39,822,867
2026-08-18	11.290	11.300	11.140	11.190	11.190	31,781,609
2026-08-17	11.460	11.460	11.200	11.340	11.340	30,055,418
2026-08-14	11.600	11.650	11.310	11.360	11.360	45,468,102
2026-08-13	12.030	12.100	11.660	11.660	11.660	74,854,766
2026-08-12	11.990	12.240	11.950	12.120	12.120	61,091,320
2026-08-11	11.990	12.280	11.930	12.060	12.060	66,707,047
2026-08-10	11.990	12.190	11.610	12.020	12.020	62,818,559
2026-08-07	11.850	11.920	11.580	11.850	11.850	48,937,109
2026-08-06	12.250	12.330	11.840	11.900	11.900	60,015,672
2026-08-05	12.150	12.320	12.110	12.240	12.240	55,267,922
2026-08-04	11.820	12.500	11.700	12.240	12.240	81,296,398
2026-08-03	11.880	11.950	11.690	11.800	11.800	48,769,605
2026-07-31	11.280	12.050	11.270	11.930	11.930	89,768,547
2026-07-30	11.350	11.570	11.260	11.280	11.280	43,740,227
2026-07-29	11.320	11.480	11.290	11.450	11.450	40,716,355
2026-07-28	11.200	11.450	11.200	11.270	11.270	39,431,340
2026-07-27	11.130	11.400	11.070	11.350	11.350	37,410,535
2026-07-24	11.500	11.720	11.120	11.120	11.120	50,408,223

Page 1 of 5 · 242 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.