Enjoyor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.970	7.070	6.920	6.970	6.970	19,628,801
2022-11-01	6.800	7.060	6.740	6.930	6.930	24,278,271
2022-10-31	6.580	6.920	6.550	6.820	6.820	24,245,209
2022-10-28	6.690	6.790	6.450	6.490	6.490	14,125,161
2022-10-27	6.600	6.810	6.600	6.740	6.740	12,647,293
2022-10-26	6.420	6.670	6.410	6.650	6.650	14,549,637
2022-10-25	6.380	6.550	6.300	6.370	6.370	7,885,155
2022-10-24	6.570	6.710	6.400	6.430	6.430	9,066,203
2022-10-21	6.560	6.620	6.450	6.530	6.530	7,263,336
2022-10-20	6.520	6.670	6.430	6.540	6.540	9,714,193
2022-10-19	6.550	6.670	6.450	6.550	6.550	9,812,737
2022-10-18	6.580	6.610	6.490	6.560	6.560	8,250,900
2022-10-17	6.400	6.630	6.380	6.580	6.580	11,573,587
2022-10-14	6.430	6.540	6.410	6.470	6.470	10,393,053
2022-10-13	6.280	6.500	6.220	6.410	6.410	13,797,154
2022-10-12	6.000	6.270	5.970	6.270	6.270	9,504,500
2022-10-11	5.920	6.040	5.840	6.000	6.000	5,553,568
2022-10-10	6.030	6.070	5.880	5.900	5.900	5,635,000
2022-09-30	6.040	6.110	6.010	6.020	6.020	5,415,530
2022-09-29	6.140	6.170	6.010	6.030	6.030	7,305,846
2022-09-28	6.260	6.270	6.060	6.060	6.060	6,239,638
2022-09-27	6.100	6.290	6.100	6.270	6.270	5,808,501
2022-09-26	6.280	6.280	6.080	6.100	6.100	7,844,601
2022-09-23	6.500	6.500	6.240	6.290	6.290	9,845,731
2022-09-22	6.440	6.550	6.440	6.450	6.450	5,386,100
2022-09-21	6.380	6.530	6.260	6.490	6.490	7,418,247
2022-09-20	6.420	6.490	6.350	6.380	6.380	5,365,874
2022-09-19	6.440	6.460	6.290	6.350	6.350	6,024,941
2022-09-16	6.580	6.660	6.440	6.440	6.440	8,136,385
2022-09-15	6.800	6.840	6.510	6.590	6.590	13,881,823
2022-09-14	6.810	6.850	6.730	6.790	6.790	8,913,472
2022-09-13	6.980	7.050	6.900	6.900	6.900	6,849,713
2022-09-09	6.930	6.960	6.850	6.920	6.920	5,932,983
2022-09-08	7.050	7.080	6.870	6.880	6.880	8,258,100
2022-09-07	7.030	7.070	6.990	7.050	7.050	6,774,844
2022-09-06	7.020	7.090	6.960	7.070	7.070	7,720,358
2022-09-05	7.080	7.120	6.930	6.990	6.990	8,275,501
2022-09-02	6.910	7.090	6.910	7.080	7.080	8,668,937
2022-09-01	6.970	7.060	6.870	6.900	6.900	7,979,854
2022-08-31	7.070	7.140	6.920	6.940	6.940	11,665,533
2022-08-30	7.050	7.140	6.990	7.090	7.090	10,396,766
2022-08-29	6.910	7.040	6.820	7.020	7.020	9,514,011
2022-08-26	7.120	7.170	6.990	7.010	7.010	10,015,376
2022-08-25	7.210	7.270	7.030	7.110	7.110	11,867,830
2022-08-24	7.520	7.540	7.160	7.190	7.190	17,175,387
2022-08-23	7.560	7.630	7.450	7.520	7.520	10,882,147
2022-08-22	7.590	7.700	7.420	7.580	7.580	12,242,304
2022-08-19	7.770	7.870	7.620	7.620	7.620	15,644,839
2022-08-18	7.680	7.800	7.580	7.770	7.770	15,626,277
2022-08-17	7.720	7.750	7.610	7.680	7.680	10,488,277
2022-08-16	7.720	7.750	7.640	7.740	7.740	11,548,933
2022-08-15	7.820	7.830	7.650	7.700	7.700	12,648,919
2022-08-12	7.890	7.950	7.800	7.800	7.800	14,731,544
2022-08-11	7.790	7.920	7.770	7.850	7.850	16,385,371
2022-08-10	7.780	7.810	7.680	7.750	7.750	13,894,726
2022-08-09	7.770	7.860	7.660	7.780	7.780	13,354,009
2022-08-08	7.700	7.800	7.620	7.770	7.770	15,893,080
2022-08-05	7.510	7.740	7.510	7.730	7.730	20,749,110
2022-08-04	7.430	7.560	7.360	7.550	7.550	13,198,241
2022-08-03	7.330	7.570	7.280	7.340	7.340	22,952,115

← NewerPage 17 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.