Enjoyor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.730 | 3.770 | 3.650 | 3.700 | 3.700 | 21,138,100 |
| 2025-04-23 | 3.650 | 3.760 | 3.650 | 3.730 | 3.730 | 26,578,596 |
| 2025-04-22 | 3.730 | 3.780 | 3.570 | 3.670 | 3.670 | 32,003,773 |
| 2025-04-21 | 3.520 | 3.660 | 3.520 | 3.660 | 3.660 | 31,169,100 |
| 2025-04-18 | 3.350 | 3.460 | 3.340 | 3.460 | 3.460 | 20,843,385 |
| 2025-04-17 | 3.360 | 3.450 | 3.320 | 3.350 | 3.350 | 22,572,000 |
| 2025-04-16 | 3.500 | 3.690 | 3.370 | 3.390 | 3.390 | 44,574,333 |
| 2025-04-15 | 3.390 | 3.470 | 3.340 | 3.400 | 3.400 | 26,754,400 |
| 2025-04-14 | 3.270 | 3.410 | 3.260 | 3.350 | 3.350 | 29,580,096 |
| 2025-04-11 | 3.010 | 3.320 | 3.010 | 3.250 | 3.250 | 32,384,959 |
| 2025-04-10 | 3.020 | 3.100 | 3.020 | 3.040 | 3.040 | 21,550,228 |
| 2025-04-09 | 2.920 | 3.020 | 2.770 | 2.980 | 2.980 | 26,337,700 |
| 2025-04-08 | 3.010 | 3.110 | 2.850 | 2.930 | 2.930 | 32,811,309 |
| 2025-04-07 | 3.100 | 3.270 | 2.930 | 2.970 | 2.970 | 42,105,038 |
| 2025-04-03 | 3.260 | 3.430 | 3.240 | 3.390 | 3.390 | 22,341,720 |
| 2025-04-02 | 3.360 | 3.370 | 3.250 | 3.270 | 3.270 | 18,874,333 |
| 2025-04-01 | 3.490 | 3.530 | 3.300 | 3.370 | 3.370 | 24,252,284 |
| 2025-03-31 | 3.370 | 3.480 | 3.360 | 3.380 | 3.380 | 21,610,500 |
| 2025-03-28 | 3.390 | 3.450 | 3.340 | 3.380 | 3.380 | 21,738,364 |
| 2025-03-27 | 3.420 | 3.500 | 3.330 | 3.400 | 3.400 | 34,398,400 |
| 2025-03-26 | 3.230 | 3.470 | 3.210 | 3.390 | 3.390 | 40,070,900 |
| 2025-03-25 | 3.110 | 3.260 | 3.070 | 3.230 | 3.230 | 27,619,534 |
| 2025-03-24 | 3.270 | 3.270 | 3.070 | 3.100 | 3.100 | 29,151,340 |
| 2025-03-21 | 3.090 | 3.310 | 3.060 | 3.260 | 3.260 | 48,755,480 |
| 2025-03-20 | 3.060 | 3.120 | 3.040 | 3.080 | 3.080 | 15,720,600 |
| 2025-03-19 | 3.080 | 3.100 | 3.050 | 3.070 | 3.070 | 14,092,660 |
| 2025-03-18 | 3.100 | 3.120 | 3.070 | 3.080 | 3.080 | 14,750,400 |
| 2025-03-17 | 3.140 | 3.150 | 3.070 | 3.090 | 3.090 | 20,422,860 |
| 2025-03-14 | 3.110 | 3.150 | 3.100 | 3.130 | 3.130 | 17,268,566 |
| 2025-03-13 | 3.190 | 3.190 | 3.080 | 3.120 | 3.120 | 24,410,100 |
| 2025-03-12 | 3.240 | 3.290 | 3.200 | 3.210 | 3.210 | 23,733,840 |
| 2025-03-11 | 3.100 | 3.200 | 3.090 | 3.200 | 3.200 | 26,686,226 |
| 2025-03-10 | 3.090 | 3.150 | 3.080 | 3.100 | 3.100 | 16,771,440 |
| 2025-03-07 | 3.120 | 3.170 | 3.060 | 3.090 | 3.090 | 23,870,100 |
| 2025-03-06 | 3.190 | 3.220 | 3.130 | 3.150 | 3.150 | 30,997,080 |
| 2025-03-05 | 3.030 | 3.230 | 3.010 | 3.200 | 3.200 | 38,388,209 |
| 2025-03-04 | 3.050 | 3.070 | 3.000 | 3.010 | 3.010 | 19,168,009 |
| 2025-03-03 | 3.040 | 3.100 | 2.940 | 3.050 | 3.050 | 22,213,729 |
| 2025-02-28 | 3.010 | 3.130 | 3.000 | 3.030 | 3.030 | 28,160,020 |
| 2025-02-27 | 3.140 | 3.140 | 2.950 | 3.030 | 3.030 | 29,492,600 |
| 2025-02-26 | 3.150 | 3.170 | 3.080 | 3.120 | 3.120 | 19,072,120 |
| 2025-02-25 | 3.100 | 3.210 | 3.070 | 3.120 | 3.120 | 24,973,992 |
| 2025-02-24 | 3.120 | 3.160 | 3.050 | 3.110 | 3.110 | 30,773,552 |
| 2025-02-21 | 3.250 | 3.280 | 3.170 | 3.200 | 3.200 | 26,570,345 |
| 2025-02-20 | 3.330 | 3.330 | 3.210 | 3.230 | 3.230 | 28,968,199 |
| 2025-02-19 | 3.310 | 3.380 | 3.290 | 3.340 | 3.340 | 21,607,442 |
| 2025-02-18 | 3.400 | 3.460 | 3.310 | 3.330 | 3.330 | 28,151,116 |
| 2025-02-17 | 3.390 | 3.560 | 3.360 | 3.400 | 3.400 | 40,153,424 |
| 2025-02-14 | 3.180 | 3.350 | 3.160 | 3.320 | 3.320 | 36,703,080 |
| 2025-02-13 | 3.300 | 3.300 | 3.130 | 3.190 | 3.190 | 33,682,822 |
| 2025-02-12 | 3.280 | 3.380 | 3.260 | 3.270 | 3.270 | 27,639,987 |
| 2025-02-11 | 3.240 | 3.340 | 3.200 | 3.290 | 3.290 | 32,275,900 |
| 2025-02-10 | 3.110 | 3.250 | 3.110 | 3.250 | 3.250 | 39,427,754 |
| 2025-02-07 | 3.170 | 3.370 | 3.140 | 3.170 | 3.170 | 52,983,687 |
| 2025-02-06 | 3.030 | 3.190 | 2.990 | 3.170 | 3.170 | 36,448,002 |
| 2025-02-05 | 2.890 | 3.050 | 2.870 | 3.030 | 3.030 | 37,766,712 |
| 2025-01-27 | 2.690 | 2.940 | 2.690 | 2.830 | 2.830 | 34,249,260 |
| 2025-01-24 | 2.780 | 2.790 | 2.710 | 2.720 | 2.720 | 22,656,040 |
| 2025-01-23 | 2.900 | 2.910 | 2.770 | 2.770 | 2.770 | 33,440,300 |
| 2025-01-22 | 2.750 | 2.950 | 2.650 | 2.900 | 2.900 | 45,645,622 |
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.