Enjoyor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.850 | 3.930 | 3.810 | 3.930 | 3.930 | 16,178,100 |
| 2026-01-16 | 3.930 | 3.970 | 3.820 | 3.870 | 3.870 | 19,609,400 |
| 2026-01-15 | 3.940 | 3.990 | 3.870 | 3.910 | 3.910 | 13,315,016 |
| 2026-01-14 | 3.900 | 4.000 | 3.900 | 3.940 | 3.940 | 23,297,602 |
| 2026-01-13 | 3.930 | 4.030 | 3.830 | 3.910 | 3.910 | 27,794,600 |
| 2026-01-12 | 3.750 | 3.960 | 3.710 | 3.920 | 3.920 | 33,661,654 |
| 2026-01-09 | 3.590 | 3.710 | 3.590 | 3.690 | 3.690 | 15,748,232 |
| 2026-01-08 | 3.570 | 3.610 | 3.550 | 3.600 | 3.600 | 10,141,607 |
| 2026-01-07 | 3.630 | 3.650 | 3.570 | 3.580 | 3.580 | 12,879,300 |
| 2026-01-06 | 3.570 | 3.630 | 3.570 | 3.590 | 3.590 | 10,409,100 |
| 2026-01-05 | 3.540 | 3.640 | 3.520 | 3.590 | 3.590 | 13,079,900 |
| 2025-12-31 | 3.490 | 3.530 | 3.460 | 3.500 | 3.500 | 8,939,000 |
| 2025-12-30 | 3.520 | 3.550 | 3.490 | 3.500 | 3.500 | 9,234,760 |
| 2025-12-29 | 3.450 | 3.530 | 3.410 | 3.510 | 3.510 | 9,421,300 |
| 2025-12-26 | 3.520 | 3.520 | 3.450 | 3.460 | 3.460 | 8,770,436 |
| 2025-12-25 | 3.520 | 3.540 | 3.500 | 3.510 | 3.510 | 6,786,200 |
| 2025-12-24 | 3.410 | 3.550 | 3.380 | 3.520 | 3.520 | 9,409,700 |
| 2025-12-23 | 3.530 | 3.530 | 3.410 | 3.430 | 3.430 | 11,390,502 |
| 2025-12-22 | 3.540 | 3.560 | 3.510 | 3.520 | 3.520 | 8,316,720 |
| 2025-12-19 | 3.500 | 3.560 | 3.500 | 3.540 | 3.540 | 7,134,300 |
| 2025-12-18 | 3.410 | 3.530 | 3.410 | 3.480 | 3.480 | 8,014,120 |
| 2025-12-17 | 3.410 | 3.510 | 3.370 | 3.450 | 3.450 | 11,980,800 |
| 2025-12-16 | 3.440 | 3.460 | 3.320 | 3.390 | 3.390 | 14,512,540 |
| 2025-12-15 | 3.480 | 3.480 | 3.390 | 3.450 | 3.450 | 11,040,000 |
| 2025-12-12 | 3.560 | 3.570 | 3.490 | 3.500 | 3.500 | 11,887,320 |
| 2025-12-11 | 3.660 | 3.670 | 3.560 | 3.560 | 3.560 | 10,905,900 |
| 2025-12-10 | 3.690 | 3.690 | 3.640 | 3.660 | 3.660 | 8,385,100 |
| 2025-12-09 | 3.690 | 3.720 | 3.660 | 3.680 | 3.680 | 9,512,000 |
| 2025-12-08 | 3.700 | 3.740 | 3.660 | 3.680 | 3.680 | 10,727,400 |
| 2025-12-05 | 3.670 | 3.710 | 3.640 | 3.690 | 3.690 | 8,283,380 |
| 2025-12-04 | 3.620 | 3.720 | 3.570 | 3.680 | 3.680 | 14,506,240 |
| 2025-12-03 | 3.660 | 3.660 | 3.590 | 3.620 | 3.620 | 13,255,300 |
| 2025-12-02 | 3.720 | 3.720 | 3.650 | 3.670 | 3.670 | 9,264,000 |
| 2025-12-01 | 3.680 | 3.730 | 3.680 | 3.710 | 3.710 | 11,305,300 |
| 2025-11-28 | 3.700 | 3.800 | 3.670 | 3.680 | 3.680 | 16,925,010 |
| 2025-11-27 | 3.750 | 3.750 | 3.680 | 3.700 | 3.700 | 9,609,340 |
| 2025-11-26 | 3.730 | 3.790 | 3.730 | 3.740 | 3.740 | 9,880,540 |
| 2025-11-25 | 3.700 | 3.770 | 3.700 | 3.740 | 3.740 | 9,023,000 |
| 2025-11-24 | 3.630 | 3.710 | 3.590 | 3.710 | 3.710 | 9,991,100 |
| 2025-11-21 | 3.750 | 3.780 | 3.620 | 3.630 | 3.630 | 15,328,971 |
| 2025-11-20 | 3.820 | 3.830 | 3.730 | 3.790 | 3.790 | 16,042,641 |
| 2025-11-19 | 3.890 | 3.910 | 3.780 | 3.810 | 3.810 | 16,356,500 |
| 2025-11-18 | 3.930 | 3.950 | 3.860 | 3.900 | 3.900 | 12,849,100 |
| 2025-11-17 | 3.880 | 3.940 | 3.830 | 3.930 | 3.930 | 14,233,712 |
| 2025-11-14 | 3.990 | 4.030 | 3.910 | 3.910 | 3.910 | 16,800,100 |
| 2025-11-13 | 3.950 | 4.010 | 3.920 | 3.980 | 3.980 | 14,926,700 |
| 2025-11-12 | 3.940 | 3.990 | 3.900 | 3.950 | 3.950 | 15,537,049 |
| 2025-11-11 | 3.860 | 3.970 | 3.830 | 3.940 | 3.940 | 17,360,600 |
| 2025-11-10 | 3.810 | 3.880 | 3.790 | 3.850 | 3.850 | 12,265,000 |
| 2025-11-07 | 3.770 | 3.860 | 3.770 | 3.800 | 3.800 | 12,615,895 |
| 2025-11-06 | 3.820 | 3.830 | 3.750 | 3.790 | 3.790 | 14,477,840 |
| 2025-11-05 | 3.840 | 3.860 | 3.820 | 3.840 | 3.840 | 13,123,200 |
| 2025-11-04 | 3.900 | 3.900 | 3.810 | 3.850 | 3.850 | 16,836,280 |
| 2025-11-03 | 3.770 | 3.910 | 3.750 | 3.900 | 3.900 | 19,460,340 |
| 2025-10-31 | 3.670 | 3.780 | 3.650 | 3.770 | 3.770 | 17,462,040 |
| 2025-10-30 | 3.670 | 3.710 | 3.650 | 3.660 | 3.660 | 9,522,700 |
| 2025-10-29 | 3.700 | 3.710 | 3.640 | 3.670 | 3.670 | 19,717,664 |
| 2025-10-28 | 3.590 | 3.790 | 3.570 | 3.750 | 3.750 | 23,211,679 |
| 2025-10-27 | 3.620 | 3.640 | 3.590 | 3.610 | 3.610 | 11,019,000 |
| 2025-10-24 | 3.560 | 3.620 | 3.560 | 3.610 | 3.610 | 10,182,063 |
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.