Enjoyor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.600	8.880	8.380	8.860	8.817	33,455,420
2022-02-07	8.860	8.900	8.520	8.590	8.548	29,896,452
2022-01-28	8.750	8.970	8.660	8.660	8.618	32,783,609
2022-01-27	9.300	9.340	8.560	8.680	8.638	41,579,456
2022-01-26	9.560	9.690	9.140	9.350	9.304	38,365,742
2022-01-25	9.960	10.090	9.420	9.480	9.434	58,716,565
2022-01-24	10.150	10.290	9.990	10.120	10.071	51,300,823
2022-01-21	10.380	10.660	10.020	10.130	10.081	74,569,248
2022-01-20	11.050	11.090	10.370	10.600	10.548	123,972,632
2022-01-19	9.720	11.870	9.710	11.480	11.424	162,772,882
2022-01-18	9.740	10.560	9.680	9.890	9.842	86,259,253
2022-01-17	9.490	10.080	9.240	9.800	9.752	76,252,780
2022-01-14	9.010	9.150	8.870	9.070	9.026	31,509,322
2022-01-13	8.950	9.250	8.840	9.000	8.956	41,740,917
2022-01-12	8.660	8.890	8.630	8.790	8.747	17,472,006
2022-01-11	8.730	8.950	8.640	8.650	8.608	21,165,359
2022-01-10	8.620	8.830	8.390	8.740	8.697	18,449,659
2022-01-07	8.970	9.150	8.600	8.650	8.608	26,050,443
2022-01-06	8.940	9.040	8.800	8.950	8.906	19,258,695
2022-01-05	9.050	9.220	8.860	9.060	9.016	30,229,199
2022-01-04	8.860	9.170	8.800	9.090	9.046	36,677,967
2021-12-31	8.800	8.950	8.660	8.850	8.807	21,999,197
2021-12-30	8.420	8.950	8.420	8.750	8.707	25,873,262
2021-12-29	8.540	8.690	8.210	8.430	8.389	18,359,423
2021-12-28	8.120	8.700	8.120	8.540	8.498	29,082,848
2021-12-27	8.220	8.290	8.050	8.190	8.150	17,546,172
2021-12-24	8.580	8.770	8.250	8.270	8.230	24,697,668
2021-12-23	8.800	8.830	8.580	8.600	8.558	21,705,635
2021-12-22	8.660	8.950	8.620	8.830	8.787	29,049,460
2021-12-21	8.660	9.100	8.640	8.750	8.707	32,004,223
2021-12-20	8.760	8.810	8.460	8.520	8.478	23,130,235
2021-12-17	8.780	8.880	8.600	8.770	8.727	28,020,571
2021-12-16	8.470	9.100	8.460	8.850	8.807	47,229,224
2021-12-15	8.530	8.650	8.420	8.510	8.468	24,454,181
2021-12-14	8.470	8.680	8.380	8.520	8.478	28,058,251
2021-12-13	8.210	8.550	8.100	8.500	8.458	32,050,491
2021-12-10	8.160	8.310	8.020	8.220	8.180	16,730,000
2021-12-09	8.200	8.290	8.150	8.170	8.130	15,994,225
2021-12-08	8.100	8.280	8.030	8.250	8.210	19,587,992
2021-12-07	8.100	8.160	7.890	8.140	8.100	16,886,263
2021-12-06	8.260	8.300	8.050	8.070	8.031	20,415,405
2021-12-03	8.230	8.330	8.180	8.220	8.180	21,948,672
2021-12-02	8.660	8.690	8.220	8.250	8.210	36,472,128
2021-12-01	8.760	8.920	8.620	8.660	8.618	49,286,248
2021-11-30	7.870	9.160	7.840	8.870	8.827	74,530,226
2021-11-29	7.810	7.940	7.790	7.850	7.812	9,852,993
2021-11-26	7.890	8.170	7.760	7.900	7.861	21,641,051
2021-11-25	8.120	8.130	7.880	7.950	7.911	18,019,071
2021-11-24	7.920	8.210	7.900	8.130	8.090	28,656,588
2021-11-23	7.920	8.060	7.810	7.940	7.901	16,773,910
2021-11-22	7.910	8.000	7.890	7.970	7.931	12,235,673
2021-11-19	7.920	8.050	7.840	7.940	7.901	16,118,558
2021-11-18	8.160	8.170	7.840	7.860	7.822	25,367,984
2021-11-17	8.100	8.200	8.040	8.110	8.070	23,128,677
2021-11-16	8.060	8.360	8.020	8.100	8.060	33,029,939
2021-11-15	7.890	8.200	7.840	8.180	8.140	30,345,535
2021-11-12	7.640	8.100	7.560	7.880	7.842	29,464,971
2021-11-11	7.450	7.720	7.350	7.650	7.613	21,894,731
2021-11-10	7.440	7.540	7.390	7.500	7.463	15,564,825
2021-11-09	7.460	7.540	7.400	7.490	7.453	17,747,759

← NewerPage 20 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.