Enjoyor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 6.240 | 6.380 | 6.160 | 6.280 | 6.280 | 27,386,686 |
| 2024-01-22 | 6.720 | 6.770 | 6.160 | 6.240 | 6.240 | 26,070,715 |
| 2024-01-19 | 6.850 | 6.870 | 6.710 | 6.740 | 6.740 | 16,489,500 |
| 2024-01-18 | 6.810 | 6.880 | 6.610 | 6.830 | 6.830 | 23,420,000 |
| 2024-01-17 | 7.050 | 7.070 | 6.830 | 6.840 | 6.840 | 12,239,991 |
| 2024-01-16 | 7.080 | 7.150 | 6.940 | 7.060 | 7.060 | 17,050,838 |
| 2024-01-15 | 7.080 | 7.180 | 7.040 | 7.100 | 7.100 | 11,536,686 |
| 2024-01-12 | 7.170 | 7.290 | 7.100 | 7.120 | 7.120 | 17,380,822 |
| 2024-01-11 | 7.010 | 7.260 | 6.950 | 7.220 | 7.220 | 24,034,709 |
| 2024-01-10 | 7.140 | 7.150 | 6.900 | 6.950 | 6.950 | 21,976,599 |
| 2024-01-09 | 7.390 | 7.400 | 7.040 | 7.150 | 7.150 | 36,484,995 |
| 2024-01-08 | 7.890 | 7.940 | 7.180 | 7.240 | 7.240 | 56,102,332 |
| 2024-01-05 | 8.250 | 8.290 | 8.000 | 8.050 | 8.050 | 10,848,700 |
| 2024-01-04 | 8.260 | 8.320 | 8.170 | 8.230 | 8.230 | 6,487,589 |
| 2024-01-03 | 8.260 | 8.350 | 8.180 | 8.290 | 8.290 | 9,073,088 |
| 2024-01-02 | 8.290 | 8.380 | 8.260 | 8.300 | 8.300 | 11,274,020 |
| 2023-12-29 | 8.120 | 8.320 | 8.080 | 8.300 | 8.300 | 13,245,728 |
| 2023-12-28 | 7.940 | 8.160 | 7.860 | 8.120 | 8.120 | 14,020,352 |
| 2023-12-27 | 7.860 | 8.000 | 7.860 | 7.960 | 7.960 | 10,006,264 |
| 2023-12-26 | 8.060 | 8.080 | 7.860 | 7.890 | 7.890 | 9,450,614 |
| 2023-12-25 | 8.050 | 8.140 | 7.950 | 8.020 | 8.020 | 10,365,200 |
| 2023-12-22 | 8.490 | 8.490 | 7.980 | 8.030 | 8.030 | 22,727,763 |
| 2023-12-21 | 8.400 | 8.530 | 8.310 | 8.440 | 8.440 | 13,106,311 |
| 2023-12-20 | 8.670 | 8.740 | 8.430 | 8.450 | 8.450 | 13,312,797 |
| 2023-12-19 | 8.600 | 8.710 | 8.560 | 8.670 | 8.670 | 10,660,805 |
| 2023-12-18 | 8.860 | 8.920 | 8.560 | 8.590 | 8.590 | 17,424,197 |
| 2023-12-15 | 9.000 | 9.060 | 8.860 | 8.880 | 8.880 | 13,829,431 |
| 2023-12-14 | 9.050 | 9.170 | 8.980 | 8.990 | 8.990 | 15,800,986 |
| 2023-12-13 | 9.090 | 9.150 | 9.020 | 9.020 | 9.020 | 15,711,180 |
| 2023-12-12 | 9.120 | 9.180 | 9.080 | 9.130 | 9.130 | 17,782,405 |
| 2023-12-11 | 8.990 | 9.120 | 8.890 | 9.100 | 9.100 | 19,715,056 |
| 2023-12-08 | 8.880 | 9.120 | 8.870 | 8.990 | 8.990 | 24,604,164 |
| 2023-12-07 | 8.810 | 8.940 | 8.800 | 8.880 | 8.880 | 15,565,070 |
| 2023-12-06 | 8.790 | 8.950 | 8.690 | 8.820 | 8.820 | 17,804,410 |
| 2023-12-05 | 9.110 | 9.130 | 8.790 | 8.790 | 8.790 | 31,413,393 |
| 2023-12-04 | 9.180 | 9.270 | 9.080 | 9.110 | 9.110 | 34,689,422 |
| 2023-12-01 | 9.020 | 9.230 | 8.970 | 9.210 | 9.210 | 46,220,652 |
| 2023-11-30 | 9.070 | 9.190 | 8.850 | 9.080 | 9.080 | 29,803,988 |
| 2023-11-29 | 9.120 | 9.240 | 8.960 | 8.970 | 8.970 | 32,956,526 |
| 2023-11-28 | 8.980 | 9.070 | 8.850 | 8.970 | 8.970 | 16,453,231 |
| 2023-11-27 | 8.840 | 9.110 | 8.830 | 8.940 | 8.940 | 21,358,109 |
| 2023-11-24 | 9.150 | 9.240 | 8.830 | 8.880 | 8.880 | 28,667,266 |
| 2023-11-23 | 8.980 | 9.180 | 8.860 | 9.050 | 9.050 | 35,871,269 |
| 2023-11-22 | 9.000 | 9.330 | 8.960 | 9.040 | 9.040 | 38,993,467 |
| 2023-11-21 | 9.090 | 9.370 | 8.990 | 9.030 | 9.030 | 47,456,473 |
| 2023-11-20 | 8.950 | 9.170 | 8.730 | 9.050 | 9.050 | 51,889,390 |
| 2023-11-17 | 9.210 | 9.260 | 9.110 | 9.140 | 9.140 | 16,595,108 |
| 2023-11-16 | 9.260 | 9.370 | 9.200 | 9.220 | 9.220 | 18,657,200 |
| 2023-11-15 | 9.340 | 9.450 | 9.290 | 9.320 | 9.320 | 21,366,452 |
| 2023-11-14 | 9.280 | 9.530 | 9.200 | 9.370 | 9.370 | 31,019,865 |
| 2023-11-13 | 8.950 | 9.180 | 8.920 | 9.110 | 9.110 | 19,242,742 |
| 2023-11-10 | 8.860 | 9.010 | 8.830 | 8.860 | 8.860 | 11,704,302 |
| 2023-11-09 | 8.900 | 9.020 | 8.830 | 8.950 | 8.950 | 18,431,331 |
| 2023-11-08 | 8.860 | 9.080 | 8.830 | 8.950 | 8.950 | 21,333,270 |
| 2023-11-07 | 8.750 | 8.900 | 8.750 | 8.860 | 8.860 | 16,501,227 |
| 2023-11-06 | 8.610 | 8.830 | 8.600 | 8.800 | 8.800 | 17,240,245 |
| 2023-11-03 | 8.550 | 8.670 | 8.510 | 8.590 | 8.590 | 13,630,033 |
| 2023-11-02 | 8.750 | 8.750 | 8.510 | 8.530 | 8.530 | 16,361,500 |
| 2023-11-01 | 8.840 | 8.990 | 8.690 | 8.730 | 8.730 | 21,270,120 |
| 2023-10-31 | 9.270 | 9.270 | 8.850 | 8.890 | 8.890 | 35,559,674 |
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.