Enjoyor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 7.620 | 7.650 | 7.150 | 7.260 | 7.260 | 27,020,530 |
| 2022-08-01 | 7.790 | 7.840 | 7.700 | 7.730 | 7.730 | 20,391,856 |
| 2022-07-29 | 7.540 | 7.770 | 7.490 | 7.730 | 7.730 | 33,268,932 |
| 2022-07-28 | 7.470 | 7.580 | 7.460 | 7.510 | 7.510 | 15,476,901 |
| 2022-07-27 | 7.410 | 7.510 | 7.380 | 7.440 | 7.440 | 10,121,894 |
| 2022-07-26 | 7.370 | 7.470 | 7.300 | 7.440 | 7.440 | 12,138,104 |
| 2022-07-25 | 7.470 | 7.550 | 7.270 | 7.330 | 7.330 | 11,002,538 |
| 2022-07-22 | 7.440 | 7.560 | 7.340 | 7.420 | 7.420 | 11,968,777 |
| 2022-07-21 | 7.440 | 7.540 | 7.400 | 7.440 | 7.440 | 14,076,887 |
| 2022-07-20 | 7.490 | 7.520 | 7.370 | 7.460 | 7.460 | 15,536,336 |
| 2022-07-19 | 7.180 | 7.430 | 7.180 | 7.420 | 7.420 | 20,456,585 |
| 2022-07-18 | 6.890 | 7.230 | 6.890 | 7.230 | 7.230 | 17,909,304 |
| 2022-07-15 | 7.160 | 7.160 | 6.880 | 6.880 | 6.880 | 15,442,977 |
| 2022-07-14 | 7.250 | 7.270 | 7.130 | 7.180 | 7.180 | 9,924,628 |
| 2022-07-13 | 7.200 | 7.270 | 7.120 | 7.250 | 7.250 | 9,037,929 |
| 2022-07-12 | 7.240 | 7.290 | 7.130 | 7.130 | 7.130 | 9,203,446 |
| 2022-07-11 | 7.450 | 7.450 | 7.210 | 7.280 | 7.280 | 15,470,536 |
| 2022-07-08 | 7.140 | 7.540 | 7.100 | 7.470 | 7.470 | 27,888,796 |
| 2022-07-07 | 7.050 | 7.170 | 7.050 | 7.110 | 7.110 | 9,780,547 |
| 2022-07-06 | 7.120 | 7.150 | 6.970 | 7.020 | 7.020 | 9,248,551 |
| 2022-07-05 | 7.330 | 7.360 | 7.070 | 7.160 | 7.125 | 15,432,909 |
| 2022-07-04 | 7.310 | 7.370 | 7.200 | 7.360 | 7.324 | 9,670,460 |
| 2022-07-01 | 7.440 | 7.500 | 7.300 | 7.330 | 7.294 | 13,123,470 |
| 2022-06-30 | 7.480 | 7.530 | 7.390 | 7.430 | 7.394 | 15,039,700 |
| 2022-06-29 | 7.610 | 7.690 | 7.410 | 7.420 | 7.384 | 19,947,765 |
| 2022-06-28 | 7.480 | 7.660 | 7.380 | 7.650 | 7.613 | 20,915,554 |
| 2022-06-27 | 7.600 | 7.610 | 7.460 | 7.510 | 7.473 | 17,752,821 |
| 2022-06-24 | 7.780 | 7.920 | 7.560 | 7.590 | 7.553 | 24,969,258 |
| 2022-06-23 | 7.430 | 7.590 | 7.360 | 7.570 | 7.533 | 16,259,437 |
| 2022-06-22 | 7.560 | 7.590 | 7.360 | 7.360 | 7.324 | 13,973,417 |
| 2022-06-21 | 7.540 | 7.630 | 7.410 | 7.620 | 7.583 | 17,644,159 |
| 2022-06-20 | 7.500 | 7.560 | 7.450 | 7.510 | 7.473 | 14,075,138 |
| 2022-06-17 | 7.540 | 7.620 | 7.360 | 7.500 | 7.463 | 18,928,143 |
| 2022-06-16 | 7.530 | 7.690 | 7.480 | 7.560 | 7.523 | 19,911,047 |
| 2022-06-15 | 7.670 | 7.770 | 7.550 | 7.550 | 7.513 | 32,340,229 |
| 2022-06-14 | 7.980 | 8.090 | 7.550 | 7.770 | 7.732 | 42,287,339 |
| 2022-06-13 | 7.560 | 7.810 | 7.530 | 7.680 | 7.643 | 28,759,340 |
| 2022-06-10 | 7.310 | 7.680 | 7.310 | 7.580 | 7.543 | 34,871,028 |
| 2022-06-09 | 7.410 | 7.560 | 7.220 | 7.350 | 7.314 | 29,485,437 |
| 2022-06-08 | 7.340 | 7.590 | 7.230 | 7.510 | 7.473 | 46,097,923 |
| 2022-06-07 | 7.270 | 7.340 | 7.100 | 7.250 | 7.215 | 17,691,123 |
| 2022-06-06 | 7.090 | 7.340 | 7.090 | 7.300 | 7.264 | 18,640,877 |
| 2022-06-02 | 7.000 | 7.120 | 6.910 | 7.100 | 7.065 | 12,348,078 |
| 2022-06-01 | 6.990 | 7.090 | 6.970 | 7.050 | 7.016 | 14,869,091 |
| 2022-05-31 | 6.870 | 6.990 | 6.750 | 6.990 | 6.956 | 14,048,252 |
| 2022-05-30 | 6.950 | 6.990 | 6.810 | 6.890 | 6.856 | 11,532,322 |
| 2022-05-27 | 7.060 | 7.090 | 6.890 | 6.940 | 6.906 | 14,906,634 |
| 2022-05-26 | 6.910 | 7.010 | 6.760 | 6.960 | 6.926 | 11,686,694 |
| 2022-05-25 | 6.700 | 6.920 | 6.690 | 6.900 | 6.866 | 14,628,963 |
| 2022-05-24 | 7.120 | 7.160 | 6.660 | 6.670 | 6.637 | 23,800,373 |
| 2022-05-23 | 7.080 | 7.200 | 7.050 | 7.200 | 7.165 | 15,029,064 |
| 2022-05-20 | 6.980 | 7.090 | 6.950 | 7.070 | 7.035 | 13,791,000 |
| 2022-05-19 | 6.870 | 7.000 | 6.820 | 6.990 | 6.956 | 12,747,866 |
| 2022-05-18 | 7.100 | 7.240 | 6.960 | 6.980 | 6.946 | 19,597,253 |
| 2022-05-17 | 6.950 | 6.970 | 6.740 | 6.900 | 6.866 | 13,655,428 |
| 2022-05-16 | 7.040 | 7.110 | 6.880 | 6.960 | 6.926 | 16,538,186 |
| 2022-05-13 | 6.970 | 7.070 | 6.920 | 7.000 | 6.966 | 14,110,097 |
| 2022-05-12 | 7.010 | 7.110 | 6.830 | 6.970 | 6.936 | 18,794,298 |
| 2022-05-11 | 7.030 | 7.340 | 6.930 | 6.970 | 6.936 | 31,494,247 |
| 2022-05-10 | 6.630 | 7.000 | 6.620 | 6.940 | 6.906 | 17,963,614 |
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.