Enjoyor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.650	6.910	6.650	6.840	6.807	18,008,215
2022-05-06	6.490	6.840	6.450	6.700	6.667	19,873,619
2022-05-05	6.590	6.770	6.500	6.670	6.637	16,989,130
2022-04-29	6.380	6.660	6.320	6.600	6.568	22,337,487
2022-04-28	6.380	6.410	6.170	6.250	6.219	15,024,201
2022-04-27	6.100	6.460	6.010	6.440	6.409	21,423,750
2022-04-26	6.310	6.410	6.060	6.120	6.090	17,659,052
2022-04-25	6.770	6.770	6.220	6.230	6.200	24,571,060
2022-04-22	7.030	7.110	6.880	7.000	6.966	19,980,131
2022-04-21	7.300	7.340	6.880	6.910	6.876	19,974,549
2022-04-20	7.630	7.680	7.220	7.270	7.235	20,946,105
2022-04-19	7.450	7.530	7.320	7.420	7.384	12,463,479
2022-04-18	7.330	7.470	7.180	7.430	7.394	14,339,620
2022-04-15	7.500	7.570	7.290	7.370	7.334	23,163,601
2022-04-14	7.660	7.830	7.660	7.710	7.672	16,189,734
2022-04-13	8.050	8.060	7.580	7.600	7.563	23,976,706
2022-04-12	8.020	8.150	7.960	8.140	8.100	14,921,009
2022-04-11	8.400	8.410	7.920	8.050	8.011	22,354,631
2022-04-08	8.730	8.810	8.370	8.410	8.369	23,427,262
2022-04-07	9.120	9.180	8.700	8.710	8.667	28,711,788
2022-04-06	9.050	9.340	9.000	9.270	9.225	21,597,416
2022-04-01	9.170	9.180	9.030	9.050	9.006	21,159,902
2022-03-31	9.120	9.360	8.950	9.260	9.215	32,334,701
2022-03-30	9.100	9.220	8.920	9.180	9.135	28,126,157
2022-03-29	9.830	9.870	9.000	9.080	9.036	53,061,876
2022-03-28	9.780	9.950	9.690	9.810	9.762	31,748,644
2022-03-25	10.400	10.470	9.950	9.950	9.901	38,063,465
2022-03-24	10.800	10.800	10.310	10.310	10.260	54,173,576
2022-03-23	10.940	11.680	10.440	11.150	11.096	83,175,249
2022-03-22	10.930	10.950	10.530	10.800	10.747	56,403,375
2022-03-21	10.900	11.260	10.670	11.150	11.096	73,630,766
2022-03-18	10.520	11.290	10.430	10.720	10.668	78,981,097
2022-03-17	10.580	10.690	10.220	10.430	10.379	61,913,333
2022-03-16	10.320	10.690	9.860	10.640	10.588	62,942,974
2022-03-15	10.180	10.740	9.930	10.070	10.021	61,016,728
2022-03-14	10.890	10.950	10.270	10.270	10.220	61,159,634
2022-03-11	10.050	10.740	10.000	10.740	10.688	59,485,263
2022-03-10	10.450	10.800	10.210	10.330	10.280	66,371,528
2022-03-09	9.660	10.360	9.350	10.300	10.250	60,677,310
2022-03-08	9.510	9.920	9.420	9.550	9.503	31,288,260
2022-03-07	9.600	9.970	9.460	9.560	9.513	26,268,057
2022-03-04	9.700	9.880	9.570	9.650	9.603	26,769,236
2022-03-03	10.100	10.100	9.780	9.790	9.742	29,448,349
2022-03-02	9.930	10.150	9.900	10.000	9.951	24,593,689
2022-03-01	9.900	10.210	9.770	10.040	9.991	34,993,305
2022-02-28	9.850	10.100	9.630	9.850	9.802	28,122,174
2022-02-25	9.950	10.040	9.750	9.760	9.712	32,164,607
2022-02-24	10.300	10.450	9.580	9.770	9.722	74,995,733
2022-02-23	10.930	10.950	10.420	10.500	10.449	56,071,253
2022-02-22	10.300	10.790	10.200	10.780	10.727	67,403,669
2022-02-21	10.320	10.900	10.090	10.520	10.469	71,760,033
2022-02-18	9.700	10.240	9.660	10.190	10.140	55,323,082
2022-02-17	9.800	10.430	9.660	9.830	9.782	62,211,866
2022-02-16	9.910	10.040	9.650	9.830	9.782	47,767,213
2022-02-15	9.360	9.960	9.110	9.870	9.822	58,891,584
2022-02-14	9.130	9.540	8.910	9.390	9.344	37,785,816
2022-02-11	9.110	9.420	9.090	9.290	9.245	51,458,415
2022-02-10	9.270	9.280	9.090	9.160	9.115	32,654,643
2022-02-09	8.890	9.340	8.890	9.300	9.255	51,354,359
2022-02-08	8.600	8.880	8.380	8.860	8.817	33,455,420

← NewerPage 19 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.