Enjoyor historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.390	2.550	2.380	2.500	2.500	54,149,406
2024-10-25	2.410	2.440	2.360	2.410	2.410	52,106,320
2024-10-24	2.340	2.470	2.320	2.410	2.410	56,029,592
2024-10-23	2.390	2.470	2.350	2.370	2.370	59,698,326
2024-10-22	2.220	2.450	2.190	2.390	2.390	77,994,589
2024-10-21	2.220	2.270	2.190	2.230	2.230	51,057,668
2024-10-18	2.140	2.230	2.120	2.200	2.200	48,016,494
2024-10-17	2.150	2.220	2.130	2.140	2.140	44,098,992
2024-10-16	2.100	2.160	2.090	2.120	2.120	37,575,768
2024-10-15	2.210	2.240	2.130	2.140	2.140	53,924,979
2024-10-14	2.200	2.240	2.140	2.230	2.230	45,413,584
2024-10-11	2.350	2.380	2.140	2.180	2.180	67,743,023
2024-10-10	2.400	2.440	2.330	2.350	2.350	57,608,599
2024-10-09	2.490	2.560	2.330	2.340	2.340	92,943,220
2024-10-08	2.560	2.670	2.320	2.640	2.640	146,197,447
2024-09-30	1.990	2.320	1.990	2.260	2.260	135,719,449
2024-09-27	1.920	2.060	1.920	2.010	2.010	53,396,076
2024-09-26	1.850	1.920	1.840	1.900	1.900	35,992,434
2024-09-25	1.810	1.890	1.800	1.860	1.860	36,759,636
2024-09-24	1.740	1.800	1.720	1.790	1.790	29,714,824
2024-09-23	1.760	1.790	1.730	1.740	1.740	28,169,260
2024-09-20	1.730	1.780	1.730	1.770	1.770	28,960,973
2024-09-19	1.700	1.760	1.690	1.730	1.730	34,773,649
2024-09-18	1.700	1.760	1.640	1.690	1.690	58,041,688
2024-09-13	1.960	1.980	1.930	1.950	1.950	23,759,609
2024-09-12	1.950	1.990	1.940	1.950	1.950	24,551,100
2024-09-11	2.000	2.010	1.930	1.950	1.950	33,409,500
2024-09-10	2.030	2.040	1.980	2.020	2.020	27,725,719
2024-09-09	2.060	2.080	1.990	2.030	2.030	31,722,100
2024-09-06	2.020	2.130	2.020	2.080	2.080	46,518,384
2024-09-05	1.970	2.060	1.970	2.030	2.030	37,063,502
2024-09-04	2.110	2.150	1.980	1.980	1.980	60,864,862
2024-09-03	2.010	2.190	2.010	2.150	2.150	67,112,062
2024-09-02	1.970	2.050	1.970	2.030	2.030	41,536,439
2024-08-30	1.930	2.030	1.930	1.980	1.980	41,809,200
2024-08-29	1.870	1.960	1.850	1.940	1.940	42,041,195
2024-08-28	1.890	2.000	1.880	1.930	1.930	45,907,720
2024-08-27	1.820	1.920	1.810	1.900	1.900	41,609,350
2024-08-26	1.820	1.840	1.790	1.820	1.820	22,200,120
2024-08-23	1.890	1.900	1.800	1.810	1.810	43,855,930
2024-08-22	1.920	2.000	1.910	1.910	1.910	38,600,301
2024-08-21	1.890	1.960	1.850	1.940	1.940	39,495,100
2024-08-20	1.950	1.990	1.900	1.910	1.910	36,004,900
2024-08-19	1.980	1.990	1.950	1.960	1.960	31,132,300
2024-08-16	2.000	2.040	1.980	2.000	2.000	35,330,146
2024-08-15	2.010	2.040	1.950	1.990	1.990	44,321,046
2024-08-14	2.050	2.090	2.030	2.030	2.030	32,758,005
2024-08-13	2.020	2.100	2.000	2.070	2.070	41,283,701
2024-08-12	2.120	2.160	2.000	2.030	2.030	64,231,805
2024-08-09	2.320	2.390	2.170	2.170	2.170	92,249,800
2024-08-08	2.240	2.470	2.180	2.350	2.350	105,648,104
2024-08-07	2.200	2.250	2.140	2.220	2.220	57,223,350
2024-08-06	2.160	2.320	2.160	2.220	2.220	82,464,948
2024-08-05	2.010	2.370	1.990	2.160	2.160	110,037,898
2024-08-02	2.020	2.070	2.010	2.030	2.030	42,853,736
2024-08-01	2.000	2.090	1.990	2.040	2.040	48,840,986
2024-07-31	1.970	2.020	1.940	2.010	2.010	51,099,359
2024-07-30	1.920	1.990	1.910	1.980	1.980	39,876,399
2024-07-29	1.920	1.960	1.900	1.920	1.920	37,784,362
2024-07-26	1.990	2.030	1.940	1.950	1.950	43,966,337

← NewerPage 9 of 21 · 1,217 trading daysOlder →

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.