Enjoyor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2.790 | 2.830 | 2.750 | 2.760 | 2.760 | 21,434,660 |
| 2025-01-20 | 2.820 | 2.870 | 2.720 | 2.750 | 2.750 | 40,085,296 |
| 2025-01-17 | 3.030 | 3.030 | 2.770 | 2.840 | 2.840 | 53,393,447 |
| 2025-01-16 | 3.110 | 3.110 | 3.020 | 3.050 | 3.050 | 31,888,820 |
| 2025-01-15 | 3.190 | 3.190 | 3.080 | 3.100 | 3.100 | 30,451,299 |
| 2025-01-14 | 3.100 | 3.210 | 3.070 | 3.200 | 3.200 | 30,787,606 |
| 2025-01-13 | 3.130 | 3.140 | 2.920 | 3.080 | 3.080 | 31,095,713 |
| 2025-01-10 | 3.130 | 3.200 | 3.070 | 3.130 | 3.130 | 32,842,800 |
| 2025-01-09 | 3.230 | 3.250 | 3.080 | 3.140 | 3.140 | 39,179,336 |
| 2025-01-08 | 3.270 | 3.310 | 3.120 | 3.230 | 3.230 | 42,539,880 |
| 2025-01-07 | 3.050 | 3.330 | 3.050 | 3.310 | 3.310 | 41,938,781 |
| 2025-01-06 | 3.490 | 3.490 | 3.070 | 3.080 | 3.080 | 72,115,792 |
| 2025-01-03 | 3.790 | 3.820 | 3.600 | 3.670 | 3.670 | 44,066,386 |
| 2025-01-02 | 3.660 | 3.860 | 3.650 | 3.780 | 3.780 | 53,114,354 |
| 2024-12-31 | 3.770 | 3.960 | 3.620 | 3.660 | 3.660 | 72,901,273 |
| 2024-12-30 | 3.390 | 3.560 | 3.280 | 3.500 | 3.500 | 54,525,632 |
| 2024-12-27 | 3.250 | 3.450 | 3.250 | 3.360 | 3.360 | 46,958,813 |
| 2024-12-26 | 3.040 | 3.260 | 3.030 | 3.190 | 3.190 | 42,104,300 |
| 2024-12-25 | 3.310 | 3.350 | 3.040 | 3.040 | 3.040 | 62,934,099 |
| 2024-12-24 | 3.300 | 3.500 | 3.260 | 3.340 | 3.340 | 67,681,216 |
| 2024-12-23 | 3.850 | 3.940 | 3.390 | 3.580 | 3.580 | 59,931,650 |
| 2024-12-20 | 3.870 | 4.050 | 3.750 | 3.940 | 3.940 | 53,619,119 |
| 2024-12-19 | 3.600 | 3.910 | 3.550 | 3.880 | 3.880 | 61,075,794 |
| 2024-12-18 | 3.530 | 3.670 | 3.450 | 3.570 | 3.570 | 47,298,625 |
| 2024-12-17 | 3.550 | 3.690 | 3.170 | 3.530 | 3.530 | 83,273,275 |
| 2024-12-16 | 4.040 | 4.140 | 3.300 | 3.520 | 3.520 | 96,267,564 |
| 2024-12-13 | 4.010 | 4.190 | 3.990 | 4.040 | 4.040 | 60,445,530 |
| 2024-12-12 | 3.770 | 4.220 | 3.760 | 4.060 | 4.060 | 79,705,897 |
| 2024-12-11 | 3.760 | 3.930 | 3.750 | 3.800 | 3.800 | 56,542,380 |
| 2024-12-10 | 3.930 | 4.050 | 3.630 | 3.790 | 3.790 | 100,771,300 |
| 2024-12-09 | 3.510 | 3.970 | 3.420 | 3.890 | 3.890 | 122,353,293 |
| 2024-12-06 | 3.080 | 3.580 | 3.080 | 3.470 | 3.470 | 104,535,108 |
| 2024-12-05 | 2.890 | 3.000 | 2.880 | 2.990 | 2.990 | 41,421,795 |
| 2024-12-04 | 2.940 | 3.040 | 2.850 | 2.890 | 2.890 | 54,731,820 |
| 2024-12-03 | 3.020 | 3.100 | 2.950 | 2.960 | 2.960 | 52,985,279 |
| 2024-12-02 | 3.030 | 3.130 | 2.990 | 3.050 | 3.050 | 64,483,745 |
| 2024-11-29 | 2.930 | 3.070 | 2.850 | 2.920 | 2.920 | 75,926,686 |
| 2024-11-28 | 2.850 | 3.060 | 2.760 | 2.900 | 2.900 | 103,391,093 |
| 2024-11-27 | 2.560 | 2.830 | 2.530 | 2.830 | 2.830 | 93,975,963 |
| 2024-11-26 | 2.430 | 2.530 | 2.410 | 2.500 | 2.500 | 43,083,862 |
| 2024-11-25 | 2.390 | 2.420 | 2.300 | 2.410 | 2.410 | 35,690,367 |
| 2024-11-22 | 2.500 | 2.540 | 2.380 | 2.400 | 2.400 | 42,191,800 |
| 2024-11-21 | 2.550 | 2.550 | 2.480 | 2.500 | 2.500 | 40,942,300 |
| 2024-11-20 | 2.500 | 2.590 | 2.480 | 2.560 | 2.560 | 44,626,044 |
| 2024-11-19 | 2.500 | 2.530 | 2.390 | 2.510 | 2.510 | 46,429,770 |
| 2024-11-18 | 2.670 | 2.690 | 2.460 | 2.500 | 2.500 | 52,190,231 |
| 2024-11-15 | 2.750 | 2.800 | 2.610 | 2.620 | 2.620 | 52,352,180 |
| 2024-11-14 | 2.850 | 2.890 | 2.760 | 2.770 | 2.770 | 52,861,667 |
| 2024-11-13 | 2.910 | 2.980 | 2.770 | 2.860 | 2.860 | 56,195,763 |
| 2024-11-12 | 3.030 | 3.080 | 2.870 | 2.910 | 2.910 | 62,123,790 |
| 2024-11-11 | 2.900 | 3.080 | 2.890 | 3.030 | 3.030 | 57,758,325 |
| 2024-11-08 | 2.850 | 3.040 | 2.850 | 2.900 | 2.900 | 69,836,137 |
| 2024-11-07 | 2.680 | 2.890 | 2.640 | 2.850 | 2.850 | 69,176,272 |
| 2024-11-06 | 2.780 | 2.840 | 2.690 | 2.710 | 2.710 | 70,035,933 |
| 2024-11-05 | 2.690 | 2.820 | 2.690 | 2.790 | 2.790 | 59,480,965 |
| 2024-11-04 | 2.670 | 2.800 | 2.630 | 2.720 | 2.720 | 55,121,551 |
| 2024-11-01 | 2.920 | 3.140 | 2.700 | 2.710 | 2.710 | 103,704,860 |
| 2024-10-31 | 2.730 | 3.100 | 2.690 | 2.950 | 2.950 | 105,486,069 |
| 2024-10-30 | 2.600 | 2.790 | 2.580 | 2.730 | 2.730 | 87,568,901 |
| 2024-10-29 | 2.510 | 2.860 | 2.430 | 2.690 | 2.690 | 105,700,639 |
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.