Enjoyor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.380 | 3.380 | 3.280 | 3.290 | 3.290 | 7,228,300 |
| 2026-10-20 | 3.290 | 3.400 | 3.260 | 3.350 | 3.350 | 10,368,972 |
| 2026-10-19 | 3.490 | 3.510 | 3.270 | 3.300 | 3.300 | 15,164,500 |
| 2026-10-16 | 3.560 | 3.590 | 3.470 | 3.510 | 3.510 | 5,248,100 |
| 2026-10-15 | 3.560 | 3.590 | 3.500 | 3.510 | 3.510 | 6,229,000 |
| 2026-10-14 | 3.620 | 3.750 | 3.570 | 3.620 | 3.620 | 8,102,300 |
| 2026-10-13 | 3.590 | 3.650 | 3.550 | 3.620 | 3.620 | 4,589,200 |
| 2026-10-12 | 3.580 | 3.680 | 3.550 | 3.620 | 3.620 | 5,845,300 |
| 2026-10-09 | 3.640 | 3.660 | 3.500 | 3.630 | 3.630 | 10,844,117 |
| 2026-10-08 | 3.760 | 3.800 | 3.620 | 3.630 | 3.630 | 12,222,840 |
| 2026-09-30 | 3.620 | 3.800 | 3.590 | 3.760 | 3.760 | 15,549,905 |
| 2026-09-29 | 3.670 | 3.740 | 3.580 | 3.590 | 3.590 | 10,836,300 |
| 2026-09-28 | 3.800 | 3.900 | 3.610 | 3.650 | 3.650 | 17,957,408 |
| 2026-09-24 | 3.800 | 3.890 | 3.770 | 3.790 | 3.790 | 8,225,308 |
| 2026-09-23 | 3.840 | 3.900 | 3.800 | 3.800 | 3.800 | 8,959,908 |
| 2026-09-22 | 3.970 | 3.970 | 3.830 | 3.850 | 3.850 | 14,847,500 |
| 2026-09-21 | 4.010 | 4.030 | 3.940 | 3.970 | 3.970 | 8,782,900 |
| 2026-09-18 | 3.890 | 4.030 | 3.850 | 4.010 | 4.010 | 11,178,905 |
| 2026-09-17 | 3.900 | 3.930 | 3.830 | 3.850 | 3.850 | 11,441,421 |
| 2026-09-16 | 3.820 | 4.040 | 3.810 | 3.860 | 3.860 | 24,125,527 |
| 2026-09-15 | 4.100 | 4.140 | 3.510 | 3.710 | 3.710 | 33,411,934 |
| 2026-09-14 | 4.220 | 4.250 | 4.110 | 4.120 | 4.120 | 13,480,300 |
| 2026-09-11 | 4.210 | 4.230 | 4.060 | 4.180 | 4.180 | 20,961,043 |
| 2026-09-10 | 4.160 | 4.300 | 4.100 | 4.210 | 4.210 | 21,760,301 |
| 2026-09-09 | 4.200 | 4.320 | 4.060 | 4.190 | 4.190 | 25,162,885 |
| 2026-09-08 | 4.010 | 4.260 | 4.000 | 4.210 | 4.210 | 36,194,223 |
| 2026-09-07 | 3.880 | 4.030 | 3.880 | 3.990 | 3.990 | 24,313,207 |
| 2026-09-04 | 3.850 | 3.900 | 3.770 | 3.880 | 3.880 | 23,949,170 |
| 2026-09-03 | 3.720 | 3.840 | 3.720 | 3.820 | 3.820 | 17,250,385 |
| 2026-09-02 | 3.700 | 3.760 | 3.660 | 3.710 | 3.710 | 14,344,500 |
| 2026-09-01 | 3.620 | 3.770 | 3.600 | 3.720 | 3.720 | 19,277,520 |
| 2026-08-31 | 3.420 | 3.580 | 3.420 | 3.550 | 3.550 | 14,767,820 |
| 2026-08-28 | 3.300 | 3.440 | 3.230 | 3.440 | 3.440 | 16,512,000 |
| 2026-08-27 | 3.400 | 3.410 | 3.300 | 3.320 | 3.320 | 11,226,722 |
| 2026-08-26 | 3.410 | 3.460 | 3.380 | 3.410 | 3.410 | 7,806,840 |
| 2026-08-25 | 3.390 | 3.470 | 3.390 | 3.420 | 3.420 | 5,244,863 |
| 2026-08-24 | 3.480 | 3.480 | 3.330 | 3.390 | 3.390 | 7,622,670 |
| 2026-08-21 | 3.350 | 3.460 | 3.290 | 3.440 | 3.440 | 7,322,800 |
| 2026-08-20 | 3.330 | 3.420 | 3.290 | 3.360 | 3.360 | 7,628,820 |
| 2026-08-19 | 3.450 | 3.450 | 3.310 | 3.310 | 3.310 | 8,517,706 |
| 2026-08-18 | 3.500 | 3.500 | 3.420 | 3.450 | 3.450 | 8,125,000 |
| 2026-08-17 | 3.550 | 3.560 | 3.460 | 3.510 | 3.510 | 9,240,420 |
| 2026-08-14 | 3.560 | 3.580 | 3.510 | 3.550 | 3.550 | 8,021,900 |
| 2026-08-13 | 3.580 | 3.660 | 3.550 | 3.580 | 3.580 | 8,798,500 |
| 2026-08-12 | 3.560 | 3.630 | 3.550 | 3.580 | 3.580 | 6,945,902 |
| 2026-08-11 | 3.590 | 3.650 | 3.550 | 3.560 | 3.560 | 7,347,900 |
| 2026-08-10 | 3.520 | 3.680 | 3.460 | 3.600 | 3.600 | 15,082,000 |
| 2026-08-07 | 3.460 | 3.540 | 3.400 | 3.510 | 3.510 | 9,620,600 |
| 2026-08-06 | 3.460 | 3.500 | 3.430 | 3.460 | 3.460 | 10,840,300 |
| 2026-08-05 | 3.480 | 3.540 | 3.440 | 3.500 | 3.500 | 13,156,177 |
| 2026-08-04 | 3.600 | 3.610 | 3.450 | 3.510 | 3.510 | 17,620,760 |
| 2026-08-03 | 3.800 | 3.820 | 3.530 | 3.590 | 3.590 | 26,992,199 |
| 2026-07-31 | 3.630 | 3.840 | 3.590 | 3.760 | 3.760 | 24,977,100 |
| 2026-07-30 | 3.630 | 3.790 | 3.540 | 3.580 | 3.580 | 16,705,301 |
| 2026-07-29 | 3.730 | 3.870 | 3.650 | 3.680 | 3.680 | 19,093,822 |
| 2026-07-28 | 3.690 | 3.790 | 3.630 | 3.760 | 3.760 | 17,637,199 |
| 2026-07-27 | 3.460 | 3.770 | 3.380 | 3.720 | 3.720 | 33,232,406 |
| 2026-07-24 | 3.300 | 3.480 | 3.200 | 3.350 | 3.350 | 17,243,049 |
| 2026-07-23 | 3.100 | 3.350 | 3.070 | 3.300 | 3.300 | 17,058,100 |
| 2026-07-22 | 3.070 | 3.170 | 3.020 | 3.100 | 3.100 | 10,868,600 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-06 | 0.0350 CNY |
| 2020-07-10 | 0.0300 CNY |
| 2019-07-16 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.