Enjoyor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.950 | 3.980 | 3.920 | 3.940 | 3.940 | 10,085,993 |
| 2025-07-22 | 3.990 | 4.000 | 3.920 | 3.940 | 3.940 | 15,402,370 |
| 2025-07-21 | 4.000 | 4.020 | 3.970 | 3.980 | 3.980 | 12,151,301 |
| 2025-07-18 | 4.040 | 4.060 | 4.000 | 4.010 | 4.010 | 13,007,501 |
| 2025-07-17 | 4.020 | 4.100 | 4.000 | 4.030 | 4.030 | 17,626,695 |
| 2025-07-16 | 3.980 | 4.020 | 3.960 | 4.020 | 4.020 | 15,417,800 |
| 2025-07-15 | 3.980 | 4.030 | 3.950 | 3.980 | 3.980 | 13,201,573 |
| 2025-07-14 | 3.980 | 4.000 | 3.960 | 3.990 | 3.990 | 9,528,999 |
| 2025-07-11 | 4.030 | 4.030 | 3.960 | 4.000 | 4.000 | 15,328,529 |
| 2025-07-10 | 4.010 | 4.030 | 3.950 | 4.020 | 4.020 | 14,242,200 |
| 2025-07-09 | 4.080 | 4.090 | 4.010 | 4.010 | 4.010 | 22,073,120 |
| 2025-07-08 | 4.080 | 4.100 | 4.060 | 4.070 | 4.070 | 14,833,300 |
| 2025-07-07 | 4.060 | 4.130 | 4.020 | 4.070 | 4.070 | 15,149,300 |
| 2025-07-04 | 4.090 | 4.160 | 4.020 | 4.030 | 4.030 | 21,457,900 |
| 2025-07-03 | 4.170 | 4.210 | 4.070 | 4.090 | 4.090 | 24,987,677 |
| 2025-07-02 | 4.200 | 4.270 | 4.140 | 4.170 | 4.170 | 28,768,075 |
| 2025-07-01 | 4.100 | 4.220 | 4.080 | 4.180 | 4.180 | 39,648,600 |
| 2025-06-30 | 3.870 | 4.090 | 3.830 | 4.090 | 4.090 | 42,189,920 |
| 2025-06-27 | 3.840 | 3.880 | 3.810 | 3.840 | 3.840 | 13,875,511 |
| 2025-06-26 | 3.830 | 3.850 | 3.780 | 3.830 | 3.830 | 11,775,300 |
| 2025-06-25 | 3.820 | 3.820 | 3.770 | 3.820 | 3.820 | 14,682,373 |
| 2025-06-24 | 3.740 | 3.830 | 3.740 | 3.810 | 3.810 | 14,221,393 |
| 2025-06-23 | 3.660 | 3.730 | 3.630 | 3.730 | 3.730 | 12,120,320 |
| 2025-06-20 | 3.670 | 3.720 | 3.630 | 3.640 | 3.640 | 11,327,000 |
| 2025-06-19 | 3.730 | 3.740 | 3.640 | 3.640 | 3.640 | 14,214,200 |
| 2025-06-18 | 3.790 | 3.800 | 3.710 | 3.720 | 3.720 | 15,961,800 |
| 2025-06-17 | 3.790 | 3.900 | 3.770 | 3.810 | 3.810 | 17,441,900 |
| 2025-06-16 | 3.770 | 3.810 | 3.720 | 3.790 | 3.790 | 20,680,870 |
| 2025-06-13 | 3.890 | 3.910 | 3.790 | 3.790 | 3.790 | 21,575,100 |
| 2025-06-12 | 3.980 | 4.010 | 3.890 | 3.910 | 3.910 | 20,120,520 |
| 2025-06-11 | 4.020 | 4.060 | 3.950 | 3.980 | 3.980 | 20,525,000 |
| 2025-06-10 | 3.930 | 4.060 | 3.910 | 4.020 | 4.020 | 31,718,900 |
| 2025-06-09 | 3.920 | 3.990 | 3.910 | 3.940 | 3.940 | 14,567,470 |
| 2025-06-06 | 3.900 | 3.940 | 3.860 | 3.900 | 3.900 | 15,387,522 |
| 2025-06-05 | 3.910 | 3.920 | 3.830 | 3.870 | 3.870 | 17,172,152 |
| 2025-06-04 | 3.890 | 3.930 | 3.780 | 3.900 | 3.900 | 20,700,000 |
| 2025-06-03 | 3.940 | 3.950 | 3.860 | 3.870 | 3.870 | 20,730,800 |
| 2025-05-30 | 4.000 | 4.090 | 3.910 | 3.930 | 3.930 | 24,902,987 |
| 2025-05-29 | 3.870 | 4.030 | 3.840 | 3.990 | 3.990 | 23,904,272 |
| 2025-05-28 | 4.050 | 4.130 | 3.860 | 3.890 | 3.890 | 39,479,080 |
| 2025-05-27 | 4.130 | 4.280 | 4.040 | 4.050 | 4.050 | 48,702,965 |
| 2025-05-26 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 0 |
| 2025-05-23 | 4.080 | 4.200 | 4.060 | 4.170 | 4.170 | 37,943,925 |
| 2025-05-22 | 4.030 | 4.060 | 3.900 | 3.930 | 3.930 | 23,224,625 |
| 2025-05-21 | 4.090 | 4.100 | 3.980 | 4.000 | 4.000 | 32,461,579 |
| 2025-05-20 | 4.200 | 4.240 | 4.110 | 4.140 | 4.140 | 24,630,802 |
| 2025-05-19 | 4.050 | 4.200 | 4.010 | 4.200 | 4.200 | 28,474,820 |
| 2025-05-16 | 3.910 | 3.990 | 3.810 | 3.990 | 3.990 | 21,474,892 |
| 2025-05-15 | 3.950 | 4.030 | 3.880 | 3.940 | 3.940 | 20,507,321 |
| 2025-05-14 | 3.910 | 3.970 | 3.880 | 3.950 | 3.950 | 22,175,000 |
| 2025-05-13 | 4.020 | 4.130 | 3.870 | 3.910 | 3.910 | 36,169,434 |
| 2025-05-12 | 3.830 | 4.000 | 3.790 | 3.990 | 3.990 | 34,271,126 |
| 2025-05-09 | 3.730 | 3.890 | 3.630 | 3.830 | 3.830 | 30,011,700 |
| 2025-05-08 | 3.520 | 3.740 | 3.490 | 3.730 | 3.730 | 32,138,926 |
| 2025-05-07 | 3.490 | 3.530 | 3.430 | 3.520 | 3.520 | 22,763,712 |
| 2025-05-06 | 3.440 | 3.450 | 3.350 | 3.440 | 3.440 | 21,274,106 |
| 2025-04-30 | 3.420 | 3.470 | 3.380 | 3.400 | 3.400 | 25,637,506 |
| 2025-04-29 | 3.590 | 3.600 | 3.340 | 3.390 | 3.390 | 45,366,944 |
| 2025-04-28 | 3.650 | 3.720 | 2.900 | 3.330 | 3.330 | 59,594,163 |
| 2025-04-25 | 3.710 | 3.720 | 3.480 | 3.630 | 3.630 | 25,367,801 |
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.