Enjoyor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.200 | 6.420 | 6.150 | 6.390 | 6.390 | 27,733,473 |
| 2024-04-25 | 6.320 | 6.390 | 6.150 | 6.170 | 6.170 | 28,906,941 |
| 2024-04-24 | 6.110 | 6.360 | 6.110 | 6.350 | 6.350 | 23,348,641 |
| 2024-04-23 | 6.040 | 6.180 | 6.030 | 6.110 | 6.110 | 15,613,895 |
| 2024-04-22 | 5.980 | 6.100 | 5.840 | 6.010 | 6.010 | 19,260,219 |
| 2024-04-19 | 6.170 | 6.250 | 6.000 | 6.060 | 6.060 | 20,246,212 |
| 2024-04-18 | 6.230 | 6.350 | 6.130 | 6.190 | 6.190 | 21,103,122 |
| 2024-04-17 | 5.810 | 6.250 | 5.800 | 6.230 | 6.230 | 30,094,662 |
| 2024-04-16 | 6.170 | 6.260 | 5.690 | 5.720 | 5.720 | 31,948,063 |
| 2024-04-15 | 6.510 | 6.620 | 6.070 | 6.270 | 6.270 | 28,816,113 |
| 2024-04-12 | 6.660 | 6.770 | 6.570 | 6.580 | 6.580 | 18,449,300 |
| 2024-04-11 | 6.520 | 6.940 | 6.480 | 6.730 | 6.730 | 32,084,687 |
| 2024-04-10 | 6.800 | 6.810 | 6.450 | 6.540 | 6.540 | 30,473,921 |
| 2024-04-09 | 6.850 | 6.900 | 6.770 | 6.850 | 6.850 | 19,485,998 |
| 2024-04-08 | 7.240 | 7.240 | 6.770 | 6.820 | 6.820 | 46,187,291 |
| 2024-04-03 | 7.400 | 7.530 | 7.290 | 7.290 | 7.290 | 27,859,672 |
| 2024-04-02 | 7.660 | 7.680 | 7.320 | 7.360 | 7.360 | 42,398,421 |
| 2024-04-01 | 7.670 | 7.770 | 7.590 | 7.710 | 7.710 | 42,077,499 |
| 2024-03-29 | 7.760 | 7.800 | 7.550 | 7.660 | 7.660 | 36,803,560 |
| 2024-03-28 | 7.150 | 8.000 | 7.110 | 7.890 | 7.890 | 92,327,414 |
| 2024-03-27 | 7.380 | 7.700 | 7.040 | 7.420 | 7.420 | 80,975,414 |
| 2024-03-26 | 7.220 | 7.580 | 7.140 | 7.380 | 7.380 | 52,799,436 |
| 2024-03-25 | 7.610 | 7.620 | 7.170 | 7.300 | 7.300 | 43,356,518 |
| 2024-03-22 | 7.350 | 7.740 | 7.150 | 7.550 | 7.550 | 61,572,613 |
| 2024-03-21 | 7.550 | 7.600 | 7.290 | 7.410 | 7.410 | 47,309,672 |
| 2024-03-20 | 7.150 | 7.570 | 7.140 | 7.540 | 7.540 | 60,085,433 |
| 2024-03-19 | 7.130 | 7.320 | 7.080 | 7.180 | 7.180 | 38,849,077 |
| 2024-03-18 | 7.090 | 7.140 | 6.940 | 7.140 | 7.140 | 36,270,686 |
| 2024-03-15 | 6.860 | 6.930 | 6.750 | 6.930 | 6.930 | 24,790,789 |
| 2024-03-14 | 6.920 | 6.990 | 6.720 | 6.870 | 6.870 | 32,304,405 |
| 2024-03-13 | 6.910 | 7.070 | 6.800 | 6.970 | 6.970 | 42,147,377 |
| 2024-03-12 | 6.880 | 6.940 | 6.720 | 6.900 | 6.900 | 34,093,773 |
| 2024-03-11 | 6.680 | 6.840 | 6.570 | 6.840 | 6.840 | 35,049,148 |
| 2024-03-08 | 6.650 | 6.790 | 6.570 | 6.740 | 6.740 | 41,195,039 |
| 2024-03-07 | 6.750 | 6.770 | 6.480 | 6.530 | 6.530 | 36,238,055 |
| 2024-03-06 | 6.630 | 6.810 | 6.630 | 6.730 | 6.730 | 26,246,268 |
| 2024-03-05 | 6.790 | 6.830 | 6.630 | 6.690 | 6.690 | 34,566,158 |
| 2024-03-04 | 6.960 | 6.970 | 6.690 | 6.880 | 6.880 | 37,044,022 |
| 2024-03-01 | 6.820 | 6.940 | 6.770 | 6.930 | 6.930 | 36,865,519 |
| 2024-02-29 | 6.410 | 6.820 | 6.410 | 6.820 | 6.820 | 45,325,567 |
| 2024-02-28 | 7.020 | 7.120 | 6.380 | 6.420 | 6.420 | 61,154,005 |
| 2024-02-27 | 6.800 | 7.030 | 6.680 | 7.030 | 7.030 | 41,551,634 |
| 2024-02-26 | 6.680 | 6.930 | 6.550 | 6.750 | 6.750 | 56,705,383 |
| 2024-02-23 | 6.500 | 6.770 | 6.390 | 6.720 | 6.720 | 58,866,954 |
| 2024-02-22 | 6.240 | 6.340 | 6.070 | 6.270 | 6.270 | 38,359,181 |
| 2024-02-21 | 5.880 | 6.200 | 5.810 | 6.000 | 6.000 | 30,987,695 |
| 2024-02-20 | 5.870 | 5.990 | 5.730 | 5.960 | 5.960 | 25,533,996 |
| 2024-02-19 | 5.800 | 5.990 | 5.710 | 5.910 | 5.910 | 41,038,459 |
| 2024-02-08 | 5.050 | 5.580 | 5.040 | 5.560 | 5.560 | 38,845,855 |
| 2024-02-07 | 5.090 | 5.270 | 4.890 | 5.010 | 5.010 | 40,183,006 |
| 2024-02-06 | 4.700 | 5.200 | 4.580 | 5.070 | 5.070 | 37,901,664 |
| 2024-02-05 | 5.430 | 5.430 | 4.610 | 4.740 | 4.740 | 47,390,137 |
| 2024-02-02 | 5.800 | 5.950 | 5.220 | 5.490 | 5.490 | 29,461,620 |
| 2024-02-01 | 5.830 | 5.950 | 5.650 | 5.790 | 5.790 | 20,923,217 |
| 2024-01-31 | 6.250 | 6.250 | 5.780 | 5.800 | 5.800 | 24,873,149 |
| 2024-01-30 | 6.350 | 6.430 | 6.180 | 6.210 | 6.210 | 18,217,120 |
| 2024-01-29 | 6.650 | 6.680 | 6.350 | 6.390 | 6.390 | 16,986,400 |
| 2024-01-26 | 6.680 | 6.730 | 6.580 | 6.610 | 6.610 | 16,711,847 |
| 2024-01-25 | 6.420 | 6.680 | 6.390 | 6.660 | 6.660 | 23,714,200 |
| 2024-01-24 | 6.320 | 6.470 | 6.150 | 6.440 | 6.440 | 23,246,946 |
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.