Enjoyor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 9.060 | 9.790 | 8.910 | 9.430 | 9.430 | 65,155,400 |
| 2023-04-27 | 8.710 | 9.190 | 8.500 | 9.050 | 9.050 | 51,214,321 |
| 2023-04-26 | 8.610 | 9.120 | 8.610 | 8.820 | 8.820 | 56,422,339 |
| 2023-04-25 | 8.320 | 8.570 | 8.170 | 8.460 | 8.460 | 28,137,884 |
| 2023-04-24 | 8.240 | 8.570 | 8.240 | 8.330 | 8.330 | 23,517,620 |
| 2023-04-21 | 8.800 | 9.050 | 8.250 | 8.250 | 8.250 | 44,855,144 |
| 2023-04-20 | 8.620 | 8.890 | 8.420 | 8.880 | 8.880 | 38,292,004 |
| 2023-04-19 | 8.780 | 8.960 | 8.620 | 8.680 | 8.680 | 37,749,520 |
| 2023-04-18 | 8.910 | 8.920 | 8.640 | 8.730 | 8.730 | 41,120,950 |
| 2023-04-17 | 9.480 | 9.490 | 8.910 | 8.990 | 8.990 | 67,409,452 |
| 2023-04-14 | 8.710 | 9.980 | 8.610 | 9.670 | 9.670 | 81,025,623 |
| 2023-04-13 | 8.750 | 9.060 | 8.660 | 8.700 | 8.700 | 32,631,531 |
| 2023-04-12 | 8.440 | 8.900 | 8.420 | 8.810 | 8.810 | 30,013,131 |
| 2023-04-11 | 8.260 | 8.500 | 8.240 | 8.420 | 8.420 | 20,939,050 |
| 2023-04-10 | 8.650 | 8.870 | 8.250 | 8.280 | 8.280 | 36,689,439 |
| 2023-04-07 | 8.350 | 8.690 | 8.200 | 8.680 | 8.680 | 31,839,765 |
| 2023-04-06 | 8.400 | 8.420 | 8.230 | 8.300 | 8.300 | 24,265,712 |
| 2023-04-04 | 8.620 | 8.710 | 8.440 | 8.510 | 8.510 | 24,957,414 |
| 2023-04-03 | 8.420 | 8.640 | 8.360 | 8.620 | 8.620 | 29,905,329 |
| 2023-03-31 | 8.210 | 8.460 | 8.060 | 8.440 | 8.440 | 22,452,610 |
| 2023-03-30 | 8.360 | 8.530 | 8.200 | 8.220 | 8.220 | 24,160,374 |
| 2023-03-29 | 8.350 | 8.540 | 8.170 | 8.360 | 8.360 | 24,594,251 |
| 2023-03-28 | 8.500 | 8.510 | 8.260 | 8.350 | 8.350 | 26,044,462 |
| 2023-03-27 | 8.320 | 8.690 | 8.190 | 8.550 | 8.550 | 43,076,629 |
| 2023-03-24 | 8.340 | 8.410 | 8.140 | 8.350 | 8.350 | 26,003,206 |
| 2023-03-23 | 8.180 | 8.330 | 8.140 | 8.280 | 8.280 | 26,425,076 |
| 2023-03-22 | 8.080 | 8.250 | 8.030 | 8.240 | 8.240 | 27,088,652 |
| 2023-03-21 | 7.780 | 8.210 | 7.730 | 8.130 | 8.130 | 36,784,008 |
| 2023-03-20 | 7.920 | 7.950 | 7.770 | 7.800 | 7.800 | 18,433,142 |
| 2023-03-17 | 7.640 | 7.940 | 7.640 | 7.900 | 7.900 | 24,723,233 |
| 2023-03-16 | 7.690 | 7.710 | 7.530 | 7.580 | 7.580 | 15,352,144 |
| 2023-03-15 | 7.810 | 7.850 | 7.700 | 7.710 | 7.710 | 15,464,253 |
| 2023-03-14 | 7.890 | 7.900 | 7.680 | 7.800 | 7.800 | 22,690,604 |
| 2023-03-13 | 7.770 | 7.960 | 7.640 | 7.950 | 7.950 | 29,990,399 |
| 2023-03-10 | 7.680 | 7.870 | 7.650 | 7.790 | 7.790 | 25,206,661 |
| 2023-03-09 | 7.610 | 7.770 | 7.480 | 7.740 | 7.740 | 15,285,460 |
| 2023-03-08 | 7.440 | 7.640 | 7.430 | 7.600 | 7.600 | 13,693,137 |
| 2023-03-07 | 7.720 | 7.750 | 7.430 | 7.430 | 7.430 | 12,278,368 |
| 2023-03-06 | 7.720 | 7.780 | 7.640 | 7.720 | 7.720 | 11,030,487 |
| 2023-03-03 | 7.760 | 7.830 | 7.600 | 7.720 | 7.720 | 16,410,421 |
| 2023-03-02 | 7.770 | 7.850 | 7.720 | 7.790 | 7.790 | 16,468,363 |
| 2023-03-01 | 7.510 | 7.820 | 7.470 | 7.800 | 7.800 | 29,235,345 |
| 2023-02-28 | 7.440 | 7.620 | 7.390 | 7.510 | 7.510 | 18,843,455 |
| 2023-02-27 | 7.380 | 7.470 | 7.270 | 7.290 | 7.290 | 8,862,332 |
| 2023-02-24 | 7.380 | 7.480 | 7.350 | 7.420 | 7.420 | 9,155,417 |
| 2023-02-23 | 7.570 | 7.580 | 7.350 | 7.370 | 7.370 | 12,986,203 |
| 2023-02-22 | 7.450 | 7.640 | 7.390 | 7.560 | 7.560 | 11,487,037 |
| 2023-02-21 | 7.530 | 7.690 | 7.430 | 7.510 | 7.510 | 12,680,802 |
| 2023-02-20 | 7.440 | 7.570 | 7.380 | 7.550 | 7.550 | 13,594,825 |
| 2023-02-17 | 7.560 | 7.580 | 7.350 | 7.380 | 7.380 | 16,868,023 |
| 2023-02-16 | 7.720 | 7.790 | 7.450 | 7.530 | 7.530 | 25,318,375 |
| 2023-02-15 | 7.520 | 7.810 | 7.510 | 7.760 | 7.760 | 24,136,592 |
| 2023-02-14 | 7.630 | 7.660 | 7.500 | 7.550 | 7.550 | 15,189,711 |
| 2023-02-13 | 7.660 | 7.670 | 7.540 | 7.620 | 7.620 | 15,914,231 |
| 2023-02-10 | 7.590 | 7.710 | 7.540 | 7.640 | 7.640 | 20,854,359 |
| 2023-02-09 | 7.360 | 7.620 | 7.310 | 7.610 | 7.610 | 19,647,105 |
| 2023-02-08 | 7.500 | 7.550 | 7.360 | 7.410 | 7.410 | 15,822,818 |
| 2023-02-07 | 7.410 | 7.570 | 7.340 | 7.530 | 7.530 | 17,581,917 |
| 2023-02-06 | 7.400 | 7.510 | 7.330 | 7.450 | 7.450 | 15,091,541 |
| 2023-02-03 | 7.290 | 7.410 | 7.280 | 7.390 | 7.390 | 14,030,092 |
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.