Enjoyor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.350	7.460	7.310	7.330	7.330	18,435,678
2023-02-01	7.070	7.380	7.070	7.360	7.360	21,433,159
2023-01-31	7.050	7.100	7.020	7.080	7.080	8,441,796
2023-01-30	7.060	7.130	7.040	7.070	7.070	14,311,902
2023-01-20	6.970	7.040	6.880	6.980	6.980	13,728,784
2023-01-19	6.780	7.000	6.750	6.930	6.930	14,513,072
2023-01-18	6.660	6.780	6.650	6.740	6.740	7,067,900
2023-01-17	6.770	6.780	6.630	6.660	6.660	6,323,000
2023-01-16	6.590	6.770	6.580	6.740	6.740	8,030,197
2023-01-13	6.650	6.650	6.530	6.600	6.600	5,739,289
2023-01-12	6.570	6.670	6.570	6.620	6.620	5,178,820
2023-01-11	6.730	6.730	6.570	6.580	6.580	7,048,643
2023-01-10	6.780	6.790	6.670	6.710	6.710	5,598,576
2023-01-09	6.680	6.790	6.630	6.770	6.770	8,824,976
2023-01-06	6.710	6.740	6.620	6.640	6.640	7,751,483
2023-01-05	6.690	6.790	6.660	6.720	6.720	11,379,598
2023-01-04	6.560	6.740	6.560	6.710	6.710	13,990,935
2023-01-03	6.310	6.590	6.300	6.560	6.560	14,412,915
2022-12-30	6.270	6.380	6.240	6.310	6.310	7,241,248
2022-12-29	6.300	6.380	6.240	6.250	6.250	7,751,331
2022-12-28	6.340	6.350	6.220	6.250	6.250	6,921,855
2022-12-27	6.430	6.440	6.310	6.360	6.360	6,491,700
2022-12-26	6.420	6.420	6.340	6.390	6.390	6,229,935
2022-12-23	6.220	6.460	6.190	6.360	6.360	10,067,922
2022-12-22	6.340	6.400	6.210	6.230	6.230	7,228,897
2022-12-21	6.370	6.390	6.270	6.300	6.300	6,420,676
2022-12-20	6.440	6.480	6.350	6.380	6.380	6,797,124
2022-12-19	6.600	6.640	6.350	6.390	6.390	9,351,916
2022-12-16	6.750	6.850	6.560	6.590	6.590	11,263,873
2022-12-15	6.680	6.880	6.660	6.780	6.780	8,302,931
2022-12-14	6.720	6.840	6.670	6.700	6.700	9,313,500
2022-12-13	6.850	6.970	6.710	6.750	6.750	14,504,940
2022-12-12	6.720	6.820	6.640	6.770	6.770	9,446,895
2022-12-09	6.830	6.830	6.690	6.730	6.730	9,671,574
2022-12-08	6.960	7.010	6.780	6.790	6.790	9,426,744
2022-12-07	7.000	7.010	6.900	6.940	6.940	8,568,275
2022-12-06	7.060	7.090	6.950	7.000	7.000	8,602,023
2022-12-05	7.000	7.100	6.980	7.060	7.060	9,762,295
2022-12-02	6.840	7.090	6.820	6.970	6.970	14,545,138
2022-12-01	6.780	6.890	6.750	6.870	6.870	8,744,190
2022-11-30	6.810	6.820	6.710	6.730	6.730	6,891,135
2022-11-29	6.640	6.830	6.640	6.800	6.800	9,169,071
2022-11-28	6.550	6.700	6.500	6.620	6.620	8,486,075
2022-11-25	6.800	6.860	6.680	6.710	6.710	10,470,889
2022-11-24	6.790	6.850	6.700	6.830	6.830	11,134,063
2022-11-23	6.890	6.930	6.660	6.760	6.760	11,456,868
2022-11-22	7.010	7.070	6.840	6.880	6.880	11,087,751
2022-11-21	7.010	7.090	6.890	7.020	7.020	11,046,811
2022-11-18	7.170	7.240	7.020	7.050	7.050	16,420,869
2022-11-17	7.110	7.200	7.030	7.200	7.200	15,251,217
2022-11-16	7.060	7.160	6.990	7.070	7.070	11,272,671
2022-11-15	7.020	7.110	6.980	7.070	7.070	13,729,878
2022-11-14	6.890	7.050	6.830	7.030	7.030	14,056,693
2022-11-11	7.190	7.200	6.920	6.920	6.920	19,860,456
2022-11-10	6.860	7.060	6.860	7.030	7.030	17,006,927
2022-11-09	7.000	7.010	6.870	6.920	6.920	13,187,745
2022-11-08	6.930	7.010	6.810	7.000	7.000	18,765,861
2022-11-07	6.930	7.020	6.850	6.920	6.920	13,132,800
2022-11-04	6.880	6.980	6.800	6.930	6.930	16,624,700
2022-11-03	6.880	6.990	6.800	6.920	6.920	13,688,600

← NewerPage 16 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.