Enjoyor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.870	9.250	8.860	9.120	9.120	42,162,697
2023-10-27	8.680	8.960	8.680	8.720	8.720	38,090,509
2023-10-26	8.020	8.730	7.990	8.530	8.530	38,415,057
2023-10-25	7.910	8.180	7.860	8.090	8.090	21,012,319
2023-10-24	7.840	7.980	7.640	7.860	7.860	11,799,791
2023-10-23	7.900	8.200	7.750	7.890	7.890	13,677,601
2023-10-20	8.120	8.160	7.880	7.900	7.900	15,717,400
2023-10-19	8.150	8.410	8.110	8.120	8.120	12,312,893
2023-10-18	8.350	8.360	8.040	8.240	8.240	13,180,693
2023-10-17	8.260	8.380	8.230	8.350	8.350	9,697,765
2023-10-16	8.280	8.350	8.200	8.260	8.260	10,070,515
2023-10-13	8.340	8.380	8.240	8.260	8.260	9,354,000
2023-10-12	8.440	8.490	8.350	8.360	8.360	9,206,493
2023-10-11	8.480	8.530	8.370	8.440	8.440	11,985,908
2023-10-10	8.290	8.630	8.250	8.510	8.510	19,650,819
2023-10-09	8.270	8.300	8.200	8.230	8.230	7,766,199
2023-09-28	8.150	8.290	8.150	8.250	8.250	10,424,063
2023-09-27	8.170	8.260	8.130	8.130	8.130	8,924,611
2023-09-26	8.180	8.270	8.130	8.170	8.170	8,607,100
2023-09-25	8.380	8.380	8.150	8.210	8.210	13,046,552
2023-09-22	8.230	8.380	8.200	8.350	8.350	11,830,265
2023-09-21	8.140	8.450	8.100	8.210	8.210	13,230,137
2023-09-20	8.110	8.420	8.070	8.190	8.190	15,476,286
2023-09-19	8.210	8.220	8.110	8.120	8.120	8,057,765
2023-09-18	8.220	8.310	8.200	8.210	8.210	8,670,871
2023-09-15	8.430	8.450	8.250	8.290	8.290	12,844,000
2023-09-14	8.580	8.610	8.410	8.420	8.420	12,278,800
2023-09-13	8.740	8.770	8.540	8.590	8.590	11,159,487
2023-09-12	8.820	8.850	8.730	8.770	8.770	9,832,690
2023-09-11	8.830	8.870	8.680	8.800	8.800	14,304,667
2023-09-08	8.660	8.800	8.500	8.760	8.760	16,816,620
2023-09-07	8.640	8.850	8.640	8.700	8.700	15,623,300
2023-09-06	8.580	8.740	8.470	8.700	8.700	11,198,317
2023-09-05	8.660	8.750	8.600	8.610	8.610	11,371,719
2023-09-04	8.580	8.690	8.560	8.680	8.680	13,831,361
2023-09-01	8.660	8.710	8.430	8.530	8.530	19,325,601
2023-08-31	8.670	8.710	8.560	8.640	8.640	11,107,372
2023-08-30	8.560	8.740	8.540	8.680	8.680	17,280,011
2023-08-29	8.310	8.620	8.310	8.580	8.580	16,406,481
2023-08-28	8.740	8.880	8.310	8.320	8.320	14,276,510
2023-08-25	8.660	8.730	8.260	8.330	8.330	16,473,217
2023-08-24	8.800	8.910	8.690	8.710	8.710	10,477,094
2023-08-23	8.820	8.940	8.740	8.750	8.750	11,316,297
2023-08-22	8.650	8.900	8.590	8.880	8.880	15,248,446
2023-08-21	8.390	8.700	8.390	8.540	8.540	13,206,126
2023-08-18	8.800	8.830	8.440	8.440	8.440	17,973,257
2023-08-17	8.730	8.930	8.650	8.830	8.830	9,180,177
2023-08-16	8.830	9.040	8.670	8.790	8.790	10,539,821
2023-08-15	8.980	8.990	8.750	8.860	8.860	8,457,100
2023-08-14	8.700	8.960	8.630	8.950	8.950	9,140,385
2023-08-11	9.070	9.090	8.750	8.780	8.780	12,444,976
2023-08-10	9.030	9.130	8.970	9.060	9.060	8,005,332
2023-08-09	9.090	9.230	9.020	9.050	9.050	9,633,512
2023-08-08	9.170	9.280	9.080	9.110	9.110	11,224,753
2023-08-07	9.150	9.280	9.140	9.200	9.200	13,543,295
2023-08-04	9.030	9.270	9.010	9.190	9.190	18,220,398
2023-08-03	8.950	9.130	8.930	9.040	9.040	9,171,123
2023-08-02	8.960	9.040	8.910	8.990	8.990	6,485,563
2023-08-01	8.870	9.050	8.810	8.990	8.990	10,175,834
2023-07-31	8.760	8.910	8.700	8.870	8.870	8,601,233

← NewerPage 13 of 21 · 1,217 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.