Enjoyor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	3.700	3.790	3.670	3.730	3.730	9,883,700
2026-04-20	3.800	3.850	3.730	3.750	3.750	16,827,660
2026-04-17	3.700	3.870	3.670	3.840	3.840	22,548,689
2026-04-16	3.680	3.780	3.660	3.680	3.680	20,515,600
2026-04-15	3.500	3.780	3.430	3.680	3.680	26,269,750
2026-04-14	3.560	3.590	3.470	3.520	3.520	12,761,200
2026-04-13	3.460	3.620	3.450	3.540	3.540	14,619,300
2026-04-10	3.500	3.560	3.450	3.470	3.470	11,174,600
2026-04-09	3.560	3.620	3.460	3.490	3.490	14,028,800
2026-04-08	3.530	3.630	3.530	3.590	3.590	18,838,801
2026-04-07	3.570	3.580	3.440	3.470	3.470	26,570,270
2026-04-03	3.910	3.970	3.590	3.600	3.600	41,098,391
2026-04-02	4.050	4.120	3.980	4.110	4.110	17,124,961
2026-04-01	4.240	4.250	4.050	4.090	4.090	21,188,801
2026-03-31	4.280	4.380	4.170	4.180	4.180	18,268,900
2026-03-30	4.160	4.270	4.130	4.260	4.260	11,674,400
2026-03-27	4.120	4.250	4.100	4.230	4.230	9,450,700
2026-03-26	4.260	4.310	4.160	4.190	4.190	9,985,422
2026-03-25	4.190	4.270	4.190	4.260	4.260	10,854,020
2026-03-24	4.160	4.170	4.050	4.160	4.160	13,958,900
2026-03-23	4.250	4.260	4.020	4.070	4.070	18,555,000
2026-03-20	4.440	4.470	4.300	4.320	4.320	13,663,800
2026-03-19	4.520	4.530	4.390	4.430	4.430	14,637,850
2026-03-18	4.520	4.590	4.420	4.560	4.560	14,948,360
2026-03-17	4.690	4.690	4.530	4.540	4.540	12,908,600
2026-03-16	4.670	4.720	4.610	4.660	4.660	10,177,800
2026-03-13	4.660	4.740	4.610	4.690	4.690	8,812,100
2026-03-12	4.810	4.810	4.660	4.660	4.660	13,173,600
2026-03-11	4.850	4.940	4.740	4.790	4.790	16,017,300
2026-03-10	4.680	4.830	4.680	4.820	4.820	17,110,400
2026-03-09	4.600	4.650	4.540	4.640	4.640	15,788,620
2026-03-06	4.680	4.750	4.640	4.650	4.650	13,330,100
2026-03-05	4.640	4.730	4.640	4.680	4.680	17,147,381
2026-03-04	4.520	4.660	4.490	4.560	4.560	16,429,699
2026-03-03	4.810	4.860	4.480	4.500	4.500	27,873,900
2026-03-02	4.830	4.930	4.760	4.830	4.830	18,505,400
2026-02-27	4.680	4.880	4.670	4.860	4.860	19,339,699
2026-02-26	4.730	4.760	4.640	4.660	4.660	13,318,700
2026-02-25	4.560	4.790	4.560	4.710	4.710	21,653,900
2026-02-24	4.530	4.550	4.460	4.550	4.550	13,671,200
2026-02-13	4.360	4.480	4.360	4.440	4.440	12,882,330
2026-02-12	4.440	4.440	4.350	4.360	4.360	12,609,640
2026-02-11	4.420	4.430	4.360	4.400	4.400	11,909,800
2026-02-10	4.370	4.540	4.340	4.420	4.420	21,157,330
2026-02-09	4.290	4.370	4.290	4.350	4.350	10,409,970
2026-02-06	4.270	4.300	4.230	4.270	4.270	11,443,800
2026-02-05	4.260	4.400	4.230	4.270	4.270	15,175,920
2026-02-04	4.260	4.310	4.210	4.260	4.260	10,665,780
2026-02-03	4.260	4.320	4.210	4.250	4.250	13,121,300
2026-02-02	4.160	4.310	4.100	4.250	4.250	20,173,061
2026-01-30	4.300	4.380	4.270	4.310	4.310	17,263,609
2026-01-29	4.310	4.410	4.240	4.280	4.280	18,508,580
2026-01-28	4.460	4.530	4.290	4.340	4.340	30,404,010
2026-01-27	4.440	4.710	4.400	4.460	4.460	40,998,648
2026-01-26	4.450	4.540	4.380	4.440	4.440	30,201,730
2026-01-23	4.580	4.690	4.360	4.380	4.380	47,642,961
2026-01-22	4.040	4.650	4.020	4.500	4.500	58,240,246
2026-01-21	3.930	4.080	3.910	4.010	4.010	21,216,699
2026-01-20	4.030	4.190	3.920	3.930	3.930	42,277,559
2026-01-19	3.850	3.930	3.810	3.930	3.930	16,178,100

← NewerPage 3 of 21 · 1,216 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.