Enjoyor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.050 | 3.140 | 3.000 | 3.070 | 3.070 | 9,841,481 |
| 2026-07-20 | 3.040 | 3.140 | 2.970 | 3.020 | 3.020 | 10,450,429 |
| 2026-07-17 | 3.110 | 3.160 | 3.020 | 3.030 | 3.030 | 10,610,600 |
| 2026-07-16 | 3.150 | 3.200 | 3.090 | 3.120 | 3.120 | 10,831,840 |
| 2026-07-15 | 3.060 | 3.190 | 3.060 | 3.150 | 3.150 | 11,142,800 |
| 2026-07-14 | 3.040 | 3.240 | 3.040 | 3.070 | 3.070 | 15,411,595 |
| 2026-07-13 | 3.110 | 3.200 | 2.970 | 3.040 | 3.040 | 23,165,504 |
| 2026-07-10 | 2.900 | 3.290 | 2.900 | 3.190 | 3.190 | 46,343,121 |
| 2026-07-09 | 3.530 | 3.550 | 3.410 | 3.490 | 3.490 | 13,956,335 |
| 2026-07-08 | 3.460 | 3.640 | 3.430 | 3.570 | 3.570 | 19,065,561 |
| 2026-07-07 | 3.600 | 3.640 | 3.430 | 3.460 | 3.460 | 15,267,021 |
| 2026-07-06 | 3.800 | 3.800 | 3.430 | 3.520 | 3.520 | 34,255,363 |
| 2026-07-03 | 3.920 | 4.200 | 3.710 | 3.800 | 3.800 | 51,642,289 |
| 2026-07-02 | 3.490 | 3.990 | 3.420 | 3.930 | 3.930 | 46,008,941 |
| 2026-07-01 | 3.530 | 3.660 | 3.380 | 3.470 | 3.470 | 40,620,695 |
| 2026-06-30 | 2.850 | 3.420 | 2.850 | 3.420 | 3.420 | 33,156,180 |
| 2026-06-29 | 2.980 | 2.980 | 2.810 | 2.850 | 2.850 | 10,553,457 |
| 2026-06-26 | 2.970 | 3.010 | 2.880 | 2.940 | 2.940 | 11,994,274 |
| 2026-06-25 | 3.180 | 3.200 | 3.000 | 3.000 | 3.000 | 15,840,900 |
| 2026-06-24 | 3.230 | 3.260 | 3.170 | 3.180 | 3.180 | 7,429,200 |
| 2026-06-23 | 3.230 | 3.360 | 3.230 | 3.250 | 3.250 | 7,142,400 |
| 2026-06-22 | 3.300 | 3.320 | 3.160 | 3.260 | 3.260 | 13,013,380 |
| 2026-06-18 | 3.350 | 3.360 | 3.290 | 3.300 | 3.300 | 7,194,483 |
| 2026-06-17 | 3.470 | 3.510 | 3.340 | 3.360 | 3.360 | 11,861,000 |
| 2026-06-16 | 3.550 | 3.560 | 3.460 | 3.500 | 3.500 | 7,150,856 |
| 2026-06-15 | 3.500 | 3.630 | 3.500 | 3.540 | 3.540 | 7,243,100 |
| 2026-06-12 | 3.430 | 3.600 | 3.390 | 3.530 | 3.530 | 8,692,900 |
| 2026-06-11 | 3.460 | 3.550 | 3.350 | 3.390 | 3.390 | 8,171,060 |
| 2026-06-10 | 3.670 | 3.670 | 3.490 | 3.500 | 3.500 | 9,518,000 |
| 2026-06-09 | 3.630 | 3.710 | 3.610 | 3.670 | 3.670 | 8,078,100 |
| 2026-06-08 | 3.550 | 3.760 | 3.480 | 3.660 | 3.660 | 14,491,200 |
| 2026-06-05 | 3.490 | 3.680 | 3.450 | 3.640 | 3.640 | 15,389,290 |
| 2026-06-04 | 3.530 | 3.600 | 3.450 | 3.480 | 3.480 | 10,218,400 |
| 2026-06-03 | 3.660 | 3.770 | 3.530 | 3.540 | 3.540 | 21,035,600 |
| 2026-06-02 | 3.610 | 3.670 | 3.530 | 3.630 | 3.630 | 19,123,199 |
| 2026-06-01 | 3.350 | 3.650 | 3.340 | 3.570 | 3.570 | 26,610,109 |
| 2026-05-29 | 3.350 | 3.430 | 3.280 | 3.310 | 3.310 | 10,532,400 |
| 2026-05-28 | 3.180 | 3.440 | 3.160 | 3.350 | 3.350 | 14,351,100 |
| 2026-05-27 | 3.240 | 3.280 | 3.180 | 3.190 | 3.190 | 7,861,700 |
| 2026-05-26 | 3.310 | 3.330 | 3.230 | 3.270 | 3.270 | 8,592,595 |
| 2026-05-25 | 3.350 | 3.360 | 3.260 | 3.330 | 3.330 | 8,642,280 |
| 2026-05-22 | 3.310 | 3.380 | 3.230 | 3.340 | 3.340 | 8,192,300 |
| 2026-05-21 | 3.360 | 3.370 | 3.250 | 3.280 | 3.280 | 9,667,438 |
| 2026-05-20 | 3.440 | 3.440 | 3.330 | 3.340 | 3.340 | 10,256,200 |
| 2026-05-19 | 3.460 | 3.540 | 3.420 | 3.440 | 3.440 | 10,976,130 |
| 2026-05-18 | 3.440 | 3.470 | 3.350 | 3.430 | 3.430 | 9,053,817 |
| 2026-05-15 | 3.520 | 3.600 | 3.470 | 3.490 | 3.490 | 14,668,300 |
| 2026-05-14 | 3.460 | 3.640 | 3.420 | 3.520 | 3.520 | 28,068,631 |
| 2026-05-13 | 3.260 | 3.550 | 3.180 | 3.510 | 3.510 | 34,316,762 |
| 2026-05-12 | 3.360 | 3.380 | 3.210 | 3.260 | 3.260 | 20,280,311 |
| 2026-05-11 | 3.390 | 3.410 | 3.340 | 3.350 | 3.350 | 14,313,800 |
| 2026-05-08 | 3.370 | 3.400 | 3.340 | 3.390 | 3.390 | 14,765,100 |
| 2026-05-07 | 3.470 | 3.490 | 3.340 | 3.370 | 3.370 | 22,239,539 |
| 2026-05-06 | 3.480 | 3.520 | 3.440 | 3.470 | 3.470 | 14,898,100 |
| 2026-04-30 | 3.490 | 3.530 | 3.470 | 3.520 | 3.520 | 8,638,373 |
| 2026-04-29 | 3.460 | 3.520 | 3.450 | 3.510 | 3.510 | 8,236,220 |
| 2026-04-28 | 3.540 | 3.540 | 3.460 | 3.460 | 3.460 | 9,499,100 |
| 2026-04-27 | 3.530 | 3.570 | 3.480 | 3.530 | 3.530 | 13,158,110 |
| 2026-04-24 | 3.600 | 3.740 | 3.570 | 3.600 | 3.600 | 16,166,200 |
| 2026-04-23 | 3.690 | 3.700 | 3.540 | 3.570 | 3.570 | 12,561,200 |
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.