Enjoyor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.750	8.830	8.540	8.750	8.750	12,007,433
2023-07-27	8.920	8.990	8.790	8.790	8.790	10,337,746
2023-07-26	9.120	9.160	8.920	8.950	8.950	9,958,601
2023-07-25	9.050	9.200	9.050	9.160	9.160	13,340,120
2023-07-24	8.870	9.100	8.870	8.970	8.970	7,254,067
2023-07-21	8.870	9.000	8.840	8.910	8.910	6,989,526
2023-07-20	9.130	9.160	8.880	8.900	8.900	13,405,852
2023-07-19	9.100	9.210	9.060	9.170	9.170	9,966,900
2023-07-18	9.140	9.220	9.050	9.080	9.080	8,734,286
2023-07-17	9.080	9.200	9.060	9.160	9.160	13,113,010
2023-07-14	8.930	9.240	8.910	9.090	9.090	15,614,700
2023-07-13	8.950	8.970	8.850	8.920	8.920	11,182,919
2023-07-12	9.150	9.210	8.840	8.860	8.860	14,143,652
2023-07-11	8.980	9.200	8.920	9.180	9.180	15,171,051
2023-07-10	8.890	8.960	8.840	8.880	8.880	7,509,402
2023-07-07	8.990	9.040	8.780	8.860	8.860	12,799,563
2023-07-06	9.120	9.240	9.020	9.040	9.040	10,213,507
2023-07-05	9.250	9.310	9.050	9.050	9.050	12,451,689
2023-07-04	9.100	9.330	9.100	9.250	9.250	12,900,912
2023-07-03	9.200	9.270	9.020	9.150	9.150	13,840,450
2023-06-30	9.100	9.280	9.060	9.250	9.250	12,165,405
2023-06-29	8.930	9.220	8.930	9.150	9.150	14,251,177
2023-06-28	9.260	9.260	8.730	8.990	8.990	20,858,230
2023-06-27	9.050	9.280	9.050	9.250	9.250	14,102,618
2023-06-26	9.550	9.630	9.000	9.020	9.020	25,051,250
2023-06-21	9.830	9.900	9.600	9.610	9.610	23,000,911
2023-06-20	10.030	10.050	9.800	9.820	9.820	27,246,872
2023-06-19	9.960	10.160	9.900	10.090	10.090	25,348,567
2023-06-16	9.810	10.060	9.740	9.960	9.960	21,721,020
2023-06-15	9.900	10.010	9.770	9.830	9.830	24,955,364
2023-06-14	10.170	10.250	9.880	9.890	9.890	34,816,832
2023-06-13	10.200	10.410	10.020	10.170	10.170	30,209,900
2023-06-12	10.400	10.400	10.130	10.170	10.170	24,921,159
2023-06-09	10.210	10.370	10.050	10.360	10.360	30,581,320
2023-06-08	10.510	10.650	10.220	10.280	10.280	40,688,198
2023-06-07	10.090	10.640	10.040	10.640	10.640	60,547,196
2023-06-06	9.940	10.500	9.860	10.140	10.140	55,277,858
2023-06-05	9.840	10.170	9.720	10.010	10.010	35,587,927
2023-06-02	9.900	10.120	9.830	9.880	9.880	29,190,808
2023-06-01	9.910	10.050	9.780	9.880	9.880	37,622,369
2023-05-31	9.670	10.150	9.620	10.040	10.040	42,377,841
2023-05-30	9.710	9.770	9.430	9.680	9.680	42,032,636
2023-05-29	9.850	10.220	9.790	9.790	9.790	44,570,386
2023-05-26	9.800	10.170	9.700	9.890	9.890	43,755,757
2023-05-25	9.600	10.170	9.480	9.920	9.920	57,440,711
2023-05-24	9.790	9.860	9.460	9.600	9.600	31,261,950
2023-05-23	9.960	10.120	9.650	9.690	9.690	39,245,547
2023-05-22	10.220	10.290	9.750	9.910	9.910	37,402,380
2023-05-19	10.390	10.630	10.000	10.220	10.220	65,261,979
2023-05-18	8.880	10.470	8.860	10.270	10.270	94,937,648
2023-05-17	8.730	9.020	8.720	8.860	8.860	18,996,883
2023-05-16	9.330	9.370	8.710	8.720	8.720	46,198,263
2023-05-15	9.400	9.520	9.240	9.450	9.450	26,145,673
2023-05-12	9.520	9.650	9.280	9.300	9.300	29,185,673
2023-05-11	9.790	9.890	9.500	9.630	9.630	36,878,638
2023-05-10	9.980	10.300	9.690	9.760	9.760	59,410,707
2023-05-09	9.850	10.740	9.850	10.220	10.220	69,985,971
2023-05-08	10.100	10.130	9.680	9.920	9.920	61,521,750
2023-05-05	9.390	10.200	9.270	9.990	9.990	66,865,195
2023-05-04	9.290	9.700	9.250	9.450	9.450	52,135,209

← NewerPage 14 of 21 · 1,212 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.