Shenzhen - Delayed Quote
CNY
Beijing Enlight Media Co., Ltd (300251.SZ)
12.06
-0.14
(-1.15%)
At close: 3:04:40 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
11.68
12.30
11.96
12.06
12.06
76,997,300
Nov 2, 2026
11.21
12.43
11.16
12.20
12.20
134,496,441
Oct 30, 2026
11.68
11.76
11.20
11.22
11.22
48,284,870
Oct 29, 2026
11.75
12.12
11.59
11.80
11.80
61,674,935
Oct 28, 2026
11.50
11.93
11.46
11.84
11.84
48,956,704
Oct 27, 2026
11.65
12.08
11.56
11.59
11.59
45,723,909
Oct 26, 2026
11.66
11.88
11.33
11.74
11.74
42,615,880
Oct 23, 2026
10.96
11.78
10.72
11.73
11.73
66,891,777
Oct 22, 2026
11.58
11.66
11.04
11.04
11.04
44,999,731
Oct 21, 2026
11.87
12.09
11.62
11.66
11.66
37,278,405
Oct 20, 2026
11.52
11.97
11.32
11.81
11.81
56,963,082
Oct 19, 2026
11.55
11.70
11.35
11.49
11.49
37,983,198
Oct 16, 2026
11.90
12.15
11.50
11.60
11.60
74,006,659
Oct 15, 2026
11.62
11.94
11.58
11.82
11.82
76,677,297
Oct 14, 2026
11.56
12.09
11.48
11.81
11.81
96,184,674
Oct 13, 2026
11.51
11.80
11.41
11.63
11.63
67,202,899
Oct 12, 2026
11.19
11.85
11.10
11.70
11.70
121,689,712
Oct 9, 2026
10.55
11.22
10.45
11.10
11.10
52,708,371
Oct 8, 2026
10.83
10.85
10.59
10.59
10.59
32,900,758
Sep 30, 2026
10.92
11.03
10.80
10.97
10.97
24,337,681
Sep 29, 2026
10.82
11.03
10.82
10.93
10.93
21,711,021
Sep 28, 2026
11.11
11.22
10.86
10.87
10.87
23,530,738
Sep 24, 2026
11.02
11.12
10.99
11.01
11.01
18,536,601
Sep 23, 2026
11.18
11.20
11.01
11.05
11.05
24,397,399
Sep 22, 2026
11.24
11.34
11.17
11.23
11.23
31,262,474
Sep 21, 2026
11.10
11.28
11.02
11.22
11.22
28,140,205
Sep 18, 2026
10.96
11.15
10.90
11.08
11.08
22,810,649
Sep 17, 2026
10.83
10.98
10.80
10.95
10.95
24,275,409
Sep 16, 2026
10.87
10.92
10.75
10.89
10.89
27,204,421
Sep 15, 2026
11.07
11.14
10.87
10.87
10.87
25,323,335
Sep 14, 2026
11.12
11.23
10.96
11.02
11.02
26,890,926
Sep 11, 2026
11.23
11.28
11.05
11.17
11.17
29,248,324
Sep 10, 2026
11.41
11.47
11.28
11.31
11.31
24,278,939
Sep 9, 2026
11.67
11.71
11.37
11.45
11.45
42,094,745
Sep 8, 2026
11.66
11.87
11.53
11.76
11.76
49,869,191
Sep 7, 2026
11.60
11.79
11.52
11.66
11.66
48,177,556
Sep 4, 2026
11.28
11.98
11.21
11.64
11.64
86,705,601
Sep 3, 2026
11.25
11.91
11.25
11.34
11.34
77,916,414
Sep 2, 2026
11.53
11.66
11.22
11.23
11.23
41,429,751
Sep 1, 2026
11.51
11.81
11.45
11.65
11.65
89,835,827
Aug 31, 2026
10.92
11.98
10.90
11.67
11.67
109,834,037
Aug 28, 2026
10.94
11.00
10.91
10.92
10.92
23,561,098
Aug 27, 2026
10.90
10.95
10.80
10.93
10.93
23,427,712
Aug 26, 2026
10.76
10.94
10.75
10.91
10.91
22,854,400
Aug 25, 2026
10.76
10.95
10.75
10.86
10.86
21,306,394
Aug 24, 2026
10.96
10.98
10.74
10.76
10.76
22,660,556
Aug 21, 2026
10.89
10.99
10.76
10.98
10.98
20,038,026
Aug 20, 2026
10.90
11.03
10.90
10.94
10.94
21,828,776
Aug 19, 2026
11.12
11.19
10.85
10.85
10.85
39,822,867
Aug 18, 2026
11.29
11.30
11.14
11.19
11.19
31,781,610
Aug 17, 2026
11.46
11.46
11.20
11.34
11.34
30,055,418
Aug 14, 2026
11.60
11.65
11.31
11.36
11.36
45,468,101
Aug 13, 2026
12.03
12.10
11.66
11.66
11.66
74,854,768
Aug 12, 2026
11.99
12.24
11.95
12.12
12.12
61,091,319
Aug 11, 2026
11.99
12.28
11.93
12.06
12.06
66,707,045
Aug 10, 2026
11.99
12.19
11.61
12.02
12.02
62,818,560
Aug 7, 2026
11.85
11.92
11.58
11.85
11.85
48,937,109
Aug 6, 2026
12.25
12.33
11.84
11.90
11.90
60,015,671
Aug 5, 2026
12.15
12.32
12.11
12.24
12.24
55,267,918
Aug 4, 2026
11.82
12.50
11.70
12.24
12.24
81,296,398
Aug 3, 2026
11.88
11.95
11.69
11.80
11.80
48,769,604
Jul 31, 2026
11.28
12.05
11.27
11.93
11.93
89,768,546
Jul 30, 2026
11.35
11.57
11.26
11.28
11.28
43,740,228
Jul 29, 2026
11.32
11.48
11.29
11.45
11.45
40,716,355
Jul 28, 2026
11.20
11.45
11.20
11.27
11.27
39,431,339
Jul 27, 2026
11.13
11.40
11.07
11.35
11.35
37,410,537
Jul 24, 2026
11.50
11.72
11.12
11.12
11.12
50,408,225
Jul 23, 2026
11.62
11.70
11.24
11.69
11.69
52,608,047
Jul 22, 2026
11.86
11.89
11.61
11.64
11.64
69,396,382
Jul 21, 2026
11.96
12.58
11.76
12.16
12.16
88,464,190
Jul 20, 2026
12.15
12.50
11.54
12.10
12.10
122,666,777
Jul 17, 2026
13.18
13.48
12.48
12.52
12.52
155,172,280
Jul 16, 2026
12.15
13.88
12.08
13.57
13.57
204,872,020
Jul 15, 2026
11.50
12.76
11.41
12.39
12.39
113,188,872
Jul 14, 2026
11.81
12.07
11.12
11.51
11.51
68,669,543
Jul 13, 2026
12.64
12.75
11.80
11.80
11.80
100,678,700
Jul 10, 2026
12.20
12.85
12.06
12.75
12.75
114,673,252
Jul 9, 2026
12.15
12.56
11.95
12.26
12.26
95,511,354
Jul 8, 2026
11.60
12.58
11.36
12.40
12.40
134,513,246
Jul 7, 2026
11.50
12.08
11.45
11.77
11.77
90,023,733
Jul 6, 2026
11.52
11.82
11.40
11.42
11.42
46,541,680
Jul 3, 2026
11.71
11.95
11.44
11.67
11.67
60,958,193
Jul 2, 2026
11.45
11.94
11.36
11.71
11.71
96,095,389
Jul 1, 2026
11.09
11.66
10.96
11.43
11.43
70,255,200
Jun 30, 2026
10.89
11.09
10.75
11.09
11.09
40,142,347
Jun 29, 2026
10.85
11.02
10.60
10.95
10.95
42,131,354
Jun 26, 2026
11.30
11.34
10.85
10.85
10.85
60,275,363
Jun 25, 2026
11.03
11.78
10.96
11.47
11.47
80,242,966
Jun 24, 2026
11.53
11.62
11.03
11.14
11.14
72,534,084
Jun 23, 2026
11.52
12.64
11.50
11.73
11.73
116,943,797
Jun 22, 2026
11.22
11.44
10.96
11.42
11.42
49,710,442
Jun 18, 2026
11.37
11.43
11.18
11.32
11.32
29,608,050
Jun 17, 2026
11.65
11.65
11.26
11.34
11.34
32,256,683
Jun 16, 2026
11.53
11.68
11.40
11.64
11.64
33,075,837
Jun 15, 2026
11.37
11.60
11.32
11.56
11.56
39,933,398
Jun 12, 2026
11.10
11.50
10.96
11.31
11.31
66,877,956
Jun 11, 2026
11.40
11.45
10.95
10.99
10.99
52,207,651
Jun 10, 2026
11.60
11.84
11.40
11.48
11.48
34,541,350
Jun 9, 2026
11.70
11.80
11.46
11.68
11.68
32,539,722
Jun 8, 2026
11.80
12.02
11.45
11.57
11.57
47,057,827
Jun 5, 2026
12.11
12.23
11.95
12.04
12.04
35,625,351
Jun 4, 2026
12.16
12.25
11.98
12.07
12.07
32,394,161
Jun 3, 2026
12.32
12.34
12.06
12.19
12.19
39,498,870
Jun 2, 2026
12.89
12.89
12.32
12.41
12.41
46,041,866
Jun 1, 2026
12.69
12.97
12.65
12.90
12.90
36,990,525
May 29, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
12.77
13.00
12.74
12.75
12.75
46,644,524
May 28, 2026
13.20
13.23
12.68
12.87
12.72
59,499,717
May 27, 2026
13.03
13.60
13.03
13.35
13.19
72,049,446
May 26, 2026
12.92
13.36
12.73
13.09
12.94
53,024,736
May 25, 2026
13.18
13.35
12.86
12.93
12.78
40,726,226
May 22, 2026
13.20
13.25
12.96
13.17
13.02
32,048,473
May 21, 2026
13.49
13.59
13.05
13.06
12.91
46,844,711
May 20, 2026
13.80
13.80
13.46
13.50
13.34
41,710,466
May 19, 2026
13.52
14.28
13.46
13.91
13.75
66,837,280
May 18, 2026
13.65
13.78
13.41
13.46
13.30
45,744,553
May 15, 2026
14.02
14.11
13.67
13.76
13.60
50,830,466
May 14, 2026
14.57
14.67
14.00
14.00
13.84
69,283,471
May 13, 2026
14.50
14.70
14.49
14.58
14.41
35,774,359
May 12, 2026
14.70
14.74
14.48
14.48
14.31
46,053,670
May 11, 2026
14.81
14.94
14.67
14.70
14.53
55,906,168
May 8, 2026
14.79
15.15
14.74
14.90
14.73
68,816,186
May 7, 2026
14.72
14.93
14.53
14.83
14.66
74,205,411
May 6, 2026
14.66
14.85
14.55
14.69
14.52
59,276,808
Apr 30, 2026
14.69
14.88
14.61
14.78
14.61
43,909,830
Apr 29, 2026
14.52
14.76
14.49
14.68
14.51
40,765,361
Apr 28, 2026
14.82
14.91
14.47
14.52
14.35
60,904,239
Apr 27, 2026
14.99
15.08
14.75
14.93
14.76
46,219,431
Apr 24, 2026
15.30
15.30
14.87
15.01
14.84
65,802,297
Apr 23, 2026
15.55
15.74
15.35
15.35
15.17
72,560,022
Apr 22, 2026
16.05
16.05
15.22
15.55
15.37
143,567,985
Apr 21, 2026
16.48
17.22
16.48
16.86
16.66
129,138,370
Apr 20, 2026
16.50
16.71
16.37
16.58
16.39
83,983,942
Apr 17, 2026
16.01
16.99
15.86
16.67
16.48
130,755,672
Apr 16, 2026
16.00
16.32
16.00
16.16
15.97
77,474,138
Apr 15, 2026
16.66
16.66
15.91
16.02
15.83
162,818,737
Apr 14, 2026
16.44
17.09
16.31
17.08
16.88
153,823,165
Apr 13, 2026
16.00
16.61
15.85
16.29
16.10
105,779,033
Apr 10, 2026
16.01
16.62
15.87
16.17
15.98
129,054,527
Apr 9, 2026
15.38
16.56
15.20
16.13
15.94
157,316,998
Apr 8, 2026
14.99
15.67
14.98
15.60
15.42
108,483,506
Apr 7, 2026
14.48
14.75
14.46
14.75
14.58
37,461,334
Apr 3, 2026
14.99
15.02
14.45
14.46
14.29
47,554,459
Apr 2, 2026
15.30
15.31
14.87
14.92
14.75
54,830,703
Apr 1, 2026
15.56
15.65
15.22
15.41
15.23
67,738,982
Mar 31, 2026
15.12
15.75
15.11
15.38
15.20
94,304,884
Mar 30, 2026
14.82
15.08
14.78
15.08
14.90
37,063,109
Mar 27, 2026
14.70
15.08
14.66
15.05
14.87
41,747,840
Mar 26, 2026
15.18
15.24
14.79
14.81
14.64
46,544,166
Mar 25, 2026
15.05
15.34
15.05
15.23
15.05
58,229,349
Mar 24, 2026
14.86
15.03
14.76
15.03
14.85
55,208,024
Mar 23, 2026
15.13
15.21
14.63
14.74
14.57
79,463,249
Mar 20, 2026
16.02
16.07
15.51
15.52
15.34
64,503,444
Mar 19, 2026
16.18
16.19
15.90
16.00
15.81
58,196,893
Mar 18, 2026
16.29
16.40
16.09
16.40
16.21
50,468,140
Mar 17, 2026
16.68
16.68
16.26
16.27
16.08
64,699,440
Mar 16, 2026
16.40
16.69
16.35
16.67
16.48
67,220,721
Mar 13, 2026
16.73
16.76
16.42
16.44
16.25
76,975,538
Mar 12, 2026
16.94
17.02
16.68
16.70
16.51
75,884,322
Mar 11, 2026
17.28
17.32
17.00
17.01
16.81
76,768,968
Mar 10, 2026
17.39
17.58
17.22
17.30
17.10
83,445,757
Mar 9, 2026
17.11
17.34
16.81
17.28
17.08
92,951,216
Mar 6, 2026
17.37
17.55
17.31
17.48
17.28
72,285,133
Mar 5, 2026
17.93
17.98
17.40
17.52
17.32
97,295,850
Mar 4, 2026
17.50
17.97
17.49
17.63
17.42
95,451,670
Mar 3, 2026
18.89
18.90
17.78
17.84
17.63
149,629,970
Mar 2, 2026
18.96
19.14
18.56
18.70
18.48
164,428,245
Feb 27, 2026
19.88
19.99
19.47
19.49
19.26
173,516,963
Feb 26, 2026
20.56
20.61
19.83
19.86
19.63
214,218,192
Feb 25, 2026
21.32
21.53
20.52
20.62
20.38
297,653,970
Feb 24, 2026
23.14
24.03
21.78
21.78
21.53
298,688,503
Feb 13, 2026
23.90
27.97
23.76
27.22
26.90
425,540,730
Feb 12, 2026
25.50
26.25
23.53
23.59
23.32
368,708,712
Feb 11, 2026
26.10
29.88
24.56
26.86
26.55
520,881,940
Feb 10, 2026
21.50
25.56
21.21
25.56
25.26
330,850,280
Feb 9, 2026
20.50
21.50
20.46
21.30
21.05
190,655,650
Feb 6, 2026
20.64
20.95
19.81
20.46
20.22
168,544,641
Feb 5, 2026
18.88
20.97
18.77
20.84
20.60
246,968,734
Feb 4, 2026
19.68
19.96
19.02
19.12
18.90
142,016,486
Feb 3, 2026
19.45
20.70
19.21
20.14
19.91
165,840,104
Feb 2, 2026
19.80
20.88
19.41
19.64
19.41
194,238,684
Jan 30, 2026
18.26
21.00
18.10
19.56
19.33
225,365,245
Jan 29, 2026
17.72
18.50
17.40
18.26
18.05
101,734,992
Jan 28, 2026
17.71
18.08
17.60
17.89
17.68
70,928,322
Jan 27, 2026
17.60
17.72
17.16
17.70
17.49
56,753,860
Jan 26, 2026
17.45
17.96
17.40
17.60
17.39
76,238,137
Jan 23, 2026
17.24
17.57
17.10
17.46
17.26
61,352,490
Jan 22, 2026
16.95
17.24
16.94
17.17
16.97
44,566,431
Jan 21, 2026
16.98
17.13
16.85
16.92
16.72
38,613,388
Jan 20, 2026
17.24
17.31
16.90
17.02
16.82
46,303,777
Jan 19, 2026
17.01
17.23
16.90
17.16
16.96
43,950,553
Jan 16, 2026
17.75
17.80
17.10
17.16
16.96
70,665,896
Jan 15, 2026
18.10
18.12
17.56
17.73
17.52
81,761,734
Jan 14, 2026
18.06
18.99
18.00
18.27
18.06
122,074,151
Jan 13, 2026
18.81
18.95
17.98
18.17
17.96
113,174,103
Jan 12, 2026
17.57
18.80
17.57
18.70
18.48
171,369,212
Jan 9, 2026
16.97
17.33
16.91
17.31
17.11
71,364,689
Jan 8, 2026
16.76
17.15
16.67
16.98
16.78
52,013,558
Jan 7, 2026
16.87
16.97
16.68
16.76
16.56
45,534,990
Jan 6, 2026
16.65
16.96
16.61
16.94
16.74
62,589,633
Jan 5, 2026
16.30
16.74
16.24
16.64
16.45
47,291,183
Dec 31, 2025
16.20
16.52
16.12
16.38
16.19
38,438,137
Dec 30, 2025
16.05
16.37
15.97
16.29
16.10
40,746,771
Dec 29, 2025
16.20
16.28
16.03
16.07
15.88
24,799,916
Dec 26, 2025
16.16
16.27
16.06
16.20
16.01
26,166,165
Dec 25, 2025
16.08
16.15
16.02
16.12
15.93
19,895,273
Dec 24, 2025
16.06
16.10
15.97
16.09
15.90
21,741,992
Dec 23, 2025
16.03
16.11
15.87
16.06
15.87
25,457,237
Dec 22, 2025
16.08
16.09
15.96
16.03
15.84
25,764,402
Dec 19, 2025
15.90
16.12
15.77
16.09
15.90
28,691,850
Dec 18, 2025
15.85
16.16
15.80
15.94
15.75
26,920,075
Dec 17, 2025
15.80
15.94
15.55
15.93
15.74
32,998,022
Dec 16, 2025
16.31
16.37
15.82
15.86
15.68
44,606,252
Dec 15, 2025
16.74
16.78
16.25
16.40
16.21
45,046,349
Dec 12, 2025
16.66
17.16
16.62
16.71
16.52
103,710,471
Dec 11, 2025
16.71
16.96
16.63
16.73
16.54
48,810,935
Dec 10, 2025
16.25
16.92
16.17
16.78
16.58
63,142,180
Dec 9, 2025
16.28
16.61
16.24
16.30
16.11
27,477,773
Dec 8, 2025
16.19
16.35
16.16
16.30
16.11
25,931,159
Dec 5, 2025
16.08
16.22
15.96
16.20
16.01
23,355,619
Dec 4, 2025
16.19
16.31
16.05
16.07
15.88
22,738,742
Dec 3, 2025
16.45
16.53
16.12
16.15
15.96
30,091,116
Dec 2, 2025
16.77
16.87
16.50
16.55
16.36
34,651,660
Dec 1, 2025
16.81
17.10
16.81
16.90
16.70
64,179,321
Nov 28, 2025
16.20
16.45
16.17
16.41
16.22
25,256,662
Nov 27, 2025
16.50
16.50
16.19
16.21
16.02
24,054,819
Nov 26, 2025
16.53
16.75
16.33
16.40
16.21
31,301,467
Nov 25, 2025
16.36
16.66
16.26
16.55
16.36
41,429,194
Nov 24, 2025
15.86
16.48
15.75
16.37
16.18
42,951,028
Nov 21, 2025
16.07
16.25
15.70
15.85
15.67
41,029,314
Nov 20, 2025
16.45
16.49
16.21
16.21
16.02
24,205,488
Nov 19, 2025
16.75
16.75
16.30
16.42
16.23
28,165,265
Nov 18, 2025
16.63
16.76
16.53
16.66
16.47
29,639,742
Nov 17, 2025
16.60
16.66
16.46
16.59
16.40
30,271,173
Nov 14, 2025
16.89
16.98
16.66
16.66
16.47
28,274,234
Nov 13, 2025
16.80
16.90
16.69
16.89
16.69
24,824,739
Nov 12, 2025
17.00
17.04
16.70
16.80
16.60
33,401,846
Nov 11, 2025
17.09
17.28
16.95
17.07
16.87
34,178,902
Nov 10, 2025
16.93
17.19
16.84
17.07
16.87
31,249,903
Nov 7, 2025
17.00
17.20
16.95
16.96
16.76
32,537,308
Nov 6, 2025
17.15
17.15
16.86
17.03
16.83
41,382,898
Nov 5, 2025
17.10
17.46
16.92
17.18
16.98
50,833,823
Nov 4, 2025
17.38
17.39
17.06
17.18
16.98
49,047,529
Nov 3, 2025
16.93
17.59
16.93
17.45
17.25
87,592,017
