Enjoyor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.570 | 3.600 | 3.530 | 3.560 | 3.560 | 9,089,400 |
| 2025-10-22 | 3.530 | 3.620 | 3.520 | 3.570 | 3.570 | 12,239,200 |
| 2025-10-21 | 3.490 | 3.560 | 3.490 | 3.520 | 3.520 | 9,322,652 |
| 2025-10-20 | 3.470 | 3.520 | 3.470 | 3.490 | 3.490 | 7,197,700 |
| 2025-10-17 | 3.520 | 3.530 | 3.450 | 3.460 | 3.460 | 9,932,484 |
| 2025-10-16 | 3.520 | 3.550 | 3.500 | 3.520 | 3.520 | 7,677,600 |
| 2025-10-15 | 3.530 | 3.540 | 3.470 | 3.520 | 3.520 | 10,852,900 |
| 2025-10-14 | 3.630 | 3.670 | 3.500 | 3.500 | 3.500 | 18,044,057 |
| 2025-10-13 | 3.600 | 3.630 | 3.550 | 3.630 | 3.630 | 14,829,400 |
| 2025-10-10 | 3.560 | 3.760 | 3.550 | 3.680 | 3.680 | 25,429,268 |
| 2025-10-09 | 3.550 | 3.600 | 3.540 | 3.560 | 3.560 | 13,109,547 |
| 2025-09-30 | 3.590 | 3.630 | 3.540 | 3.540 | 3.540 | 12,190,560 |
| 2025-09-29 | 3.590 | 3.600 | 3.520 | 3.580 | 3.580 | 11,523,400 |
| 2025-09-26 | 3.580 | 3.650 | 3.580 | 3.590 | 3.590 | 9,978,250 |
| 2025-09-25 | 3.600 | 3.620 | 3.570 | 3.590 | 3.590 | 11,133,840 |
| 2025-09-24 | 3.610 | 3.650 | 3.590 | 3.620 | 3.620 | 11,340,050 |
| 2025-09-23 | 3.710 | 3.720 | 3.540 | 3.620 | 3.620 | 15,522,000 |
| 2025-09-22 | 3.700 | 3.740 | 3.650 | 3.700 | 3.700 | 9,913,500 |
| 2025-09-19 | 3.710 | 3.740 | 3.630 | 3.690 | 3.690 | 15,417,723 |
| 2025-09-18 | 3.770 | 3.810 | 3.700 | 3.730 | 3.730 | 15,669,100 |
| 2025-09-17 | 3.800 | 3.810 | 3.750 | 3.780 | 3.780 | 12,810,300 |
| 2025-09-16 | 3.800 | 3.830 | 3.760 | 3.790 | 3.790 | 9,884,800 |
| 2025-09-15 | 3.850 | 3.860 | 3.780 | 3.790 | 3.790 | 15,145,839 |
| 2025-09-12 | 3.910 | 3.920 | 3.860 | 3.860 | 3.860 | 11,076,420 |
| 2025-09-11 | 3.890 | 3.900 | 3.850 | 3.890 | 3.890 | 13,210,300 |
| 2025-09-10 | 3.820 | 3.920 | 3.810 | 3.900 | 3.900 | 15,691,954 |
| 2025-09-09 | 3.820 | 3.860 | 3.790 | 3.810 | 3.810 | 14,446,820 |
| 2025-09-08 | 3.780 | 3.840 | 3.770 | 3.810 | 3.810 | 16,422,100 |
| 2025-09-05 | 3.700 | 3.800 | 3.690 | 3.780 | 3.780 | 17,889,800 |
| 2025-09-04 | 3.720 | 3.770 | 3.680 | 3.700 | 3.700 | 16,106,360 |
| 2025-09-03 | 3.760 | 3.820 | 3.730 | 3.740 | 3.740 | 15,820,800 |
| 2025-09-02 | 3.830 | 3.850 | 3.740 | 3.760 | 3.760 | 19,589,700 |
| 2025-09-01 | 3.850 | 3.870 | 3.800 | 3.820 | 3.820 | 24,839,320 |
| 2025-08-29 | 3.860 | 3.900 | 3.830 | 3.830 | 3.830 | 36,120,420 |
| 2025-08-28 | 4.040 | 4.100 | 3.870 | 3.960 | 3.960 | 38,236,570 |
| 2025-08-27 | 4.110 | 4.210 | 4.030 | 4.040 | 4.040 | 32,157,600 |
| 2025-08-26 | 4.090 | 4.140 | 4.070 | 4.100 | 4.100 | 19,419,700 |
| 2025-08-25 | 4.130 | 4.140 | 4.060 | 4.090 | 4.090 | 24,604,229 |
| 2025-08-22 | 4.050 | 4.170 | 4.050 | 4.130 | 4.130 | 26,352,777 |
| 2025-08-21 | 4.020 | 4.100 | 4.020 | 4.050 | 4.050 | 23,928,829 |
| 2025-08-20 | 4.010 | 4.060 | 3.970 | 4.020 | 4.020 | 17,477,200 |
| 2025-08-19 | 3.990 | 4.050 | 3.950 | 4.030 | 4.030 | 26,338,848 |
| 2025-08-18 | 4.000 | 4.010 | 3.970 | 3.990 | 3.990 | 28,417,758 |
| 2025-08-15 | 4.000 | 4.040 | 3.980 | 4.020 | 4.020 | 17,721,377 |
| 2025-08-14 | 4.060 | 4.100 | 4.000 | 4.000 | 4.000 | 19,588,200 |
| 2025-08-13 | 4.130 | 4.190 | 4.050 | 4.060 | 4.060 | 24,429,800 |
| 2025-08-12 | 4.080 | 4.250 | 4.040 | 4.120 | 4.120 | 35,987,040 |
| 2025-08-11 | 3.910 | 4.060 | 3.900 | 4.040 | 4.040 | 27,400,993 |
| 2025-08-08 | 3.950 | 3.980 | 3.910 | 3.910 | 3.910 | 13,153,053 |
| 2025-08-07 | 3.870 | 3.960 | 3.860 | 3.950 | 3.950 | 18,650,460 |
| 2025-08-06 | 3.880 | 3.890 | 3.850 | 3.870 | 3.870 | 15,074,660 |
| 2025-08-05 | 3.860 | 3.910 | 3.850 | 3.890 | 3.890 | 10,397,700 |
| 2025-08-04 | 3.880 | 3.920 | 3.840 | 3.900 | 3.900 | 9,620,800 |
| 2025-08-01 | 3.890 | 3.910 | 3.850 | 3.880 | 3.880 | 12,533,801 |
| 2025-07-31 | 3.920 | 3.950 | 3.870 | 3.880 | 3.880 | 14,619,700 |
| 2025-07-30 | 3.980 | 3.980 | 3.920 | 3.920 | 3.920 | 13,183,000 |
| 2025-07-29 | 4.020 | 4.050 | 3.960 | 3.990 | 3.990 | 12,953,000 |
| 2025-07-28 | 3.950 | 4.100 | 3.930 | 4.050 | 4.050 | 22,990,372 |
| 2025-07-25 | 3.950 | 3.980 | 3.940 | 3.950 | 3.950 | 9,855,100 |
| 2025-07-24 | 3.930 | 3.950 | 3.920 | 3.940 | 3.940 | 11,388,300 |
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.