Enjoyor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.950 | 1.990 | 1.920 | 1.990 | 1.990 | 47,728,536 |
| 2024-07-24 | 1.960 | 2.030 | 1.910 | 1.960 | 1.960 | 59,333,992 |
| 2024-07-23 | 1.990 | 2.140 | 1.970 | 1.980 | 1.980 | 86,011,852 |
| 2024-07-22 | 1.860 | 2.060 | 1.860 | 2.000 | 2.000 | 64,970,978 |
| 2024-07-19 | 1.810 | 1.870 | 1.800 | 1.870 | 1.870 | 37,239,071 |
| 2024-07-18 | 1.830 | 1.840 | 1.760 | 1.830 | 1.830 | 38,985,540 |
| 2024-07-17 | 1.820 | 1.880 | 1.810 | 1.850 | 1.850 | 45,296,292 |
| 2024-07-16 | 1.730 | 1.850 | 1.720 | 1.830 | 1.830 | 43,882,039 |
| 2024-07-15 | 1.770 | 1.780 | 1.720 | 1.730 | 1.730 | 28,492,800 |
| 2024-07-12 | 1.750 | 1.830 | 1.730 | 1.780 | 1.780 | 39,768,122 |
| 2024-07-11 | 1.740 | 1.770 | 1.710 | 1.750 | 1.750 | 33,156,044 |
| 2024-07-10 | 1.720 | 1.740 | 1.680 | 1.690 | 1.690 | 27,013,500 |
| 2024-07-09 | 1.710 | 1.750 | 1.650 | 1.730 | 1.730 | 35,911,896 |
| 2024-07-08 | 1.780 | 1.790 | 1.710 | 1.720 | 1.720 | 40,608,934 |
| 2024-07-05 | 1.780 | 1.870 | 1.750 | 1.830 | 1.830 | 42,336,578 |
| 2024-07-04 | 1.900 | 1.940 | 1.790 | 1.800 | 1.800 | 54,607,080 |
| 2024-07-03 | 1.760 | 1.930 | 1.760 | 1.890 | 1.890 | 69,546,120 |
| 2024-07-02 | 1.670 | 1.800 | 1.650 | 1.780 | 1.780 | 49,997,295 |
| 2024-07-01 | 1.690 | 1.710 | 1.620 | 1.690 | 1.690 | 38,746,582 |
| 2024-06-28 | 1.740 | 1.770 | 1.700 | 1.710 | 1.710 | 42,112,793 |
| 2024-06-27 | 1.790 | 1.870 | 1.740 | 1.740 | 1.740 | 42,685,560 |
| 2024-06-26 | 1.780 | 1.820 | 1.670 | 1.810 | 1.810 | 46,935,476 |
| 2024-06-25 | 1.780 | 1.820 | 1.760 | 1.780 | 1.780 | 31,127,278 |
| 2024-06-24 | 1.890 | 1.890 | 1.750 | 1.780 | 1.780 | 50,705,855 |
| 2024-06-21 | 1.940 | 1.990 | 1.910 | 1.910 | 1.910 | 37,408,836 |
| 2024-06-20 | 2.070 | 2.110 | 1.950 | 1.950 | 1.950 | 67,170,550 |
| 2024-06-19 | 2.030 | 2.230 | 2.030 | 2.100 | 2.100 | 83,914,921 |
| 2024-06-18 | 1.940 | 2.030 | 1.910 | 1.990 | 1.990 | 52,519,932 |
| 2024-06-17 | 1.900 | 1.990 | 1.900 | 1.950 | 1.950 | 44,854,520 |
| 2024-06-14 | 1.910 | 1.930 | 1.870 | 1.880 | 1.880 | 34,632,787 |
| 2024-06-13 | 1.980 | 2.020 | 1.890 | 1.910 | 1.910 | 55,258,214 |
| 2024-06-12 | 1.930 | 2.050 | 1.920 | 1.990 | 1.990 | 63,659,922 |
| 2024-06-11 | 1.860 | 2.030 | 1.830 | 1.960 | 1.960 | 70,031,120 |
| 2024-06-07 | 1.840 | 1.950 | 1.800 | 1.900 | 1.900 | 78,281,709 |
| 2024-06-06 | 1.890 | 1.910 | 1.730 | 1.730 | 1.730 | 78,966,922 |
| 2024-06-05 | 1.850 | 2.070 | 1.810 | 1.930 | 1.930 | 97,953,120 |
| 2024-06-04 | 1.730 | 1.860 | 1.730 | 1.770 | 1.770 | 66,718,402 |
| 2024-06-03 | 2.010 | 2.070 | 1.740 | 1.740 | 1.740 | 118,291,715 |
| 2024-05-31 | 2.280 | 2.340 | 2.170 | 2.170 | 2.170 | 55,758,686 |
| 2024-05-30 | 2.220 | 2.390 | 2.170 | 2.320 | 2.320 | 68,372,353 |
| 2024-05-29 | 2.390 | 2.430 | 2.220 | 2.310 | 2.310 | 87,714,932 |
| 2024-05-28 | 2.800 | 2.800 | 2.430 | 2.480 | 2.480 | 94,906,797 |
| 2024-05-27 | 2.890 | 2.930 | 2.800 | 2.830 | 2.830 | 46,165,929 |
| 2024-05-24 | 2.810 | 2.960 | 2.780 | 2.890 | 2.890 | 63,769,317 |
| 2024-05-23 | 2.870 | 2.870 | 2.800 | 2.810 | 2.810 | 47,366,893 |
| 2024-05-22 | 2.840 | 2.930 | 2.810 | 2.880 | 2.880 | 46,357,528 |
| 2024-05-21 | 2.940 | 2.990 | 2.850 | 2.860 | 2.860 | 67,631,395 |
| 2024-05-20 | 2.850 | 2.940 | 2.760 | 2.790 | 2.790 | 75,380,658 |
| 2024-05-17 | 2.960 | 3.050 | 2.900 | 2.910 | 2.910 | 78,313,095 |
| 2024-05-16 | 2.920 | 3.110 | 2.830 | 3.020 | 3.020 | 103,344,070 |
| 2024-05-15 | 2.910 | 3.020 | 2.880 | 2.940 | 2.940 | 69,695,792 |
| 2024-05-14 | 2.770 | 2.980 | 2.770 | 2.920 | 2.920 | 79,663,776 |
| 2024-05-13 | 2.850 | 2.940 | 2.800 | 2.820 | 2.820 | 87,792,597 |
| 2024-05-10 | 3.120 | 3.170 | 2.750 | 2.780 | 2.780 | 167,872,374 |
| 2024-05-09 | 3.290 | 3.420 | 3.210 | 3.230 | 3.230 | 144,983,415 |
| 2024-05-08 | 3.420 | 3.670 | 3.420 | 3.420 | 3.420 | 223,793,159 |
| 2024-05-07 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1,824,700 |
| 2024-05-06 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 544,200 |
| 2024-04-30 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 0 |
| 2024-04-29 | 6.310 | 6.710 | 6.290 | 6.690 | 6.690 | 37,792,668 |
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.