Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Beijing Enlight Media Co., Ltd. (300251.SZ)

Compare
27.09
-0.89
(-3.18%)
At close: 3:04:16 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 24, 202527.2029.2027.0027.0927.09267,602,461
Feb 21, 202527.2028.9627.2027.9827.98286,808,812
Feb 20, 202528.5028.8027.1827.3827.38299,144,422
Feb 19, 202527.3629.8626.9129.1029.10420,857,282
Feb 18, 202528.1229.4526.2527.8027.80462,712,883
Feb 17, 202540.0041.6827.8429.6629.66675,228,970
Feb 14, 202532.5134.7332.0034.7334.73273,393,828
Feb 13, 202525.5628.9425.3228.9428.94327,665,155
Feb 12, 202521.5024.1221.1624.1224.12432,743,813
Feb 11, 202517.5520.1017.3520.1020.10379,904,099
Feb 10, 202514.2516.7514.2116.7516.75363,783,273
Feb 7, 202513.6814.1013.0513.9613.96361,937,382
Feb 6, 202512.0013.7311.7713.5013.50357,496,785
Feb 5, 202511.4411.4410.9011.4411.44201,851,941
Jan 27, 20259.649.759.469.539.5397,858,955
Jan 24, 20259.499.549.359.509.5070,034,704
Jan 23, 20259.549.679.389.529.5288,759,194
Jan 22, 20259.329.729.259.449.4487,887,086
Jan 21, 20259.359.449.139.369.3663,772,555
Jan 20, 20259.509.769.339.389.38105,973,363
Jan 17, 20258.939.398.839.309.3070,112,409
Jan 16, 20258.978.998.838.948.9441,431,217
Jan 15, 20259.009.028.888.908.9032,940,985
Jan 14, 20258.719.028.688.998.9952,322,585
Jan 13, 20258.418.728.288.668.6637,970,578
Jan 10, 20258.698.848.478.478.4736,123,400
Jan 9, 20258.798.928.588.658.6543,059,718
Jan 8, 20258.698.848.468.758.7539,858,390
Jan 7, 20258.548.768.468.738.7336,239,971
Jan 6, 20258.728.908.458.538.5345,255,368
Jan 3, 20259.339.408.758.778.7770,730,020
Jan 2, 20259.579.689.169.299.2969,862,044
Dec 31, 20249.449.789.349.449.4466,836,755
Dec 30, 20249.549.689.369.439.4341,594,584
Dec 27, 20249.589.779.449.579.5760,466,020
Dec 26, 20249.309.689.299.599.5952,910,321
Dec 25, 20249.299.529.049.379.3745,735,551
Dec 24, 20249.199.309.159.279.2726,366,319
Dec 23, 20249.589.589.159.179.1746,580,179
Dec 20, 20249.539.689.419.599.5939,512,895
Dec 19, 20249.389.639.339.559.5540,889,388
Dec 18, 20249.449.669.349.459.4536,421,333
Dec 17, 20249.469.529.299.399.3948,892,444
Dec 16, 20249.759.859.449.559.5560,058,592
Dec 13, 20249.8010.099.729.799.7969,115,778
Dec 12, 20249.829.929.609.889.8865,418,624
Dec 11, 20249.8010.179.719.829.8292,527,982
Dec 10, 202410.0110.309.729.799.79159,534,945
Dec 9, 20249.559.709.189.359.3566,440,531
Dec 6, 20249.659.829.459.759.7565,153,767
Dec 5, 20249.219.999.219.789.78100,347,118
Dec 4, 20249.309.389.069.259.2552,983,040
Dec 3, 20249.249.649.169.409.4079,143,022
Dec 2, 20248.789.408.779.239.2374,125,438
Nov 29, 20248.618.908.518.838.8346,851,019
Nov 28, 20248.749.138.658.678.6756,213,394
Nov 27, 20248.288.798.148.768.7656,341,224
Nov 26, 20248.278.708.268.318.3150,947,171
Nov 25, 20248.398.558.218.288.2852,184,827
Nov 22, 20248.698.918.438.458.4546,407,544
Nov 21, 20248.698.958.658.748.7435,355,006
Nov 20, 20248.538.878.518.748.7437,951,665
Nov 19, 20248.558.618.378.608.6032,185,384
Nov 18, 20249.109.128.478.508.5064,295,689
Nov 15, 20248.919.428.919.039.0367,656,121
Nov 14, 20249.169.288.888.928.9238,175,490
Nov 13, 20249.099.349.069.229.2248,073,738
Nov 12, 20249.359.439.039.129.1253,659,009
Nov 11, 20249.049.448.989.359.3571,160,591
Nov 8, 20249.349.419.099.179.1752,381,194
Nov 7, 20249.109.369.039.309.3057,966,310
Nov 6, 20248.939.338.849.189.1879,198,971
Nov 5, 20248.609.058.579.019.0164,131,196
Nov 4, 20248.448.708.448.638.6333,094,681
Nov 1, 20248.788.838.348.518.5162,327,792
Oct 31, 20248.689.108.578.848.8483,217,890
Oct 30, 20248.409.368.408.778.77102,186,260
Oct 29, 20248.808.888.388.408.4053,079,468
Oct 28, 20248.508.798.448.698.6954,874,640
Oct 25, 20248.308.598.308.568.5640,465,618
Oct 24, 20248.358.528.288.408.4033,090,500
Oct 23, 20248.598.608.388.438.4356,836,623
Oct 22, 20248.389.088.328.688.6894,529,332
Oct 21, 20248.158.538.138.408.4065,166,460
Oct 18, 20247.928.387.818.158.1555,842,992
Oct 17, 20248.008.167.917.927.9238,460,363
Oct 16, 20247.798.157.747.997.9937,377,130
Oct 15, 20247.958.237.867.917.9147,097,941
Oct 14, 20247.808.067.668.018.0145,258,017
Oct 11, 20248.148.157.737.837.8349,575,777
Oct 10, 20248.268.487.938.128.1270,261,734
Oct 9, 20249.019.028.088.118.11124,898,070
Oct 8, 202410.3010.498.709.509.50191,058,380
Sep 30, 20248.119.058.058.908.90114,917,552
Sep 27, 20247.587.997.447.877.8772,288,172
Sep 26, 20247.047.427.007.417.4155,832,623
Sep 25, 20246.997.286.997.057.0544,157,293
Sep 24, 20246.676.946.646.946.9441,143,975
Sep 23, 20246.666.696.606.626.6212,752,059
Sep 20, 20246.716.716.596.666.6615,684,341
Sep 19, 20246.556.776.536.696.6920,137,767
Sep 18, 20246.606.616.436.536.5316,397,504
Sep 13, 20246.686.726.586.596.5916,243,300
Sep 12, 20246.696.826.666.666.6615,426,619
Sep 11, 20246.726.756.656.706.7012,271,665
Sep 10, 20246.766.826.606.766.7619,259,464
Sep 9, 20246.716.796.666.736.7315,008,718
Sep 6, 20246.856.866.736.756.7513,897,800
Sep 5, 20246.736.936.736.856.8522,671,658
Sep 4, 20246.736.816.646.736.7316,737,402
Sep 3, 20246.756.836.706.776.7720,945,270
Sep 2, 20247.107.106.736.746.7445,515,563
Aug 30, 20246.947.206.907.127.1236,842,408
Aug 29, 20246.866.956.646.936.9330,864,985
Aug 28, 20246.756.956.736.926.9217,429,011
Aug 27, 20246.936.976.746.766.7616,521,883
Aug 26, 20246.906.996.806.956.9516,063,400
Aug 23, 20246.906.966.876.906.9013,335,750
Aug 22, 20247.097.116.916.926.9218,276,739
Aug 21, 20247.097.247.067.077.0718,054,704
Aug 20, 20247.207.257.077.147.1417,752,743
Aug 19, 20247.157.287.147.197.1914,744,684
Aug 16, 20247.297.327.147.157.1519,797,000
Aug 15, 20247.187.447.167.317.3124,256,900
Aug 14, 20247.217.337.167.217.2118,190,200
Aug 13, 20247.277.327.127.217.2114,673,728
Aug 12, 20247.257.317.157.247.2413,975,300
Aug 9, 20247.457.497.257.267.2620,261,700
Aug 8, 20247.387.527.247.467.4623,613,598
Aug 7, 20247.447.487.387.427.4215,291,467
Aug 6, 20247.497.557.357.457.4519,880,440
Aug 5, 20247.397.657.367.377.3731,024,400
Aug 2, 20247.507.687.437.447.4426,743,294
Aug 1, 20247.687.747.517.567.5624,791,540
Jul 31, 20247.377.757.367.727.7235,857,935
Jul 30, 20247.417.427.267.387.3820,472,093
Jul 29, 20247.377.477.277.447.4423,196,045
Jul 26, 20247.307.447.277.397.3919,573,480
Jul 25, 20247.227.447.137.327.3226,782,695
Jul 24, 20247.327.477.217.247.2425,952,232
Jul 23, 20247.537.537.357.357.3535,213,805
Jul 22, 20247.867.947.487.527.5246,037,800
Jul 19, 20247.677.807.637.727.7232,869,132
Jul 18, 20247.587.647.487.637.6322,097,003
Jul 17, 20247.597.697.577.617.6122,594,536
Jul 16, 20247.637.667.527.617.6122,754,482
Jul 15, 20247.607.767.597.697.6928,150,302
Jul 12, 20247.717.757.607.627.6222,084,756
Jul 11, 20247.707.807.627.687.6828,030,520
Jul 10, 20247.617.717.467.607.6025,217,454
Jul 9, 20247.677.767.487.697.6931,467,479
Jul 8, 20247.857.917.657.697.6922,178,411
Jul 5, 20247.747.957.727.917.9121,943,047
Jul 4, 20247.938.037.717.737.7329,310,547
Jul 3, 20247.918.127.837.947.9429,661,272
Jul 2, 20248.408.437.887.957.9558,704,240
Jul 1, 20248.378.488.288.448.4419,754,535
Jun 28, 20248.578.748.388.418.4132,678,324
Jun 27, 20248.728.828.588.628.6228,281,100
Jun 26, 20248.408.828.358.808.8026,950,500
Jun 25, 20248.558.628.288.418.4127,161,399
Jun 24, 20248.758.768.548.558.5527,272,500
Jun 21, 20248.798.908.738.828.8219,104,108
Jun 20, 20248.909.018.788.818.8123,181,022
Jun 19, 20249.069.068.858.958.9524,872,226
Jun 18, 20249.309.368.978.988.9838,361,527
Jun 17, 20249.409.449.109.309.3032,039,695
Jun 14, 20249.159.389.119.349.3430,004,047
Jun 13, 20249.149.218.999.199.1931,691,739
Jun 12, 20248.989.228.929.169.1624,709,003
Jun 11, 20248.809.058.688.998.9924,071,100
Jun 7, 20248.949.058.858.988.9823,166,477
Jun 6, 20249.119.188.848.878.8726,838,028
Jun 5, 20249.119.249.069.079.0726,586,986
Jun 4, 20249.009.158.919.149.1430,042,708
Jun 3, 20249.109.168.899.009.0029,710,529
May 31, 20248.999.118.939.099.0925,653,684
May 30, 20248.809.048.679.009.0025,486,944
May 29, 2024 0.07 Dividend
May 29, 20248.808.888.748.828.8222,482,809
May 28, 20249.069.138.818.838.7631,450,526
May 27, 20249.279.358.969.139.0637,255,840
May 24, 20249.079.259.029.139.0638,368,975
May 23, 20249.289.369.059.109.0337,611,722
May 22, 20249.139.359.099.329.2532,267,522
May 21, 20249.059.269.059.179.1038,004,423
May 20, 20249.079.108.939.089.0140,248,377
May 17, 20249.109.288.899.018.9451,735,117
May 16, 20248.999.338.989.139.0639,100,232
May 15, 20249.009.168.918.948.8725,102,900
May 14, 20249.159.238.899.018.9432,210,236
May 13, 20248.909.198.799.099.0240,157,419
May 10, 20249.139.188.898.978.9037,086,847
May 9, 20249.309.389.029.149.0750,399,748
May 8, 20249.539.579.229.289.2132,715,114
May 7, 20249.589.949.559.599.5135,018,735
May 6, 20249.499.679.469.649.5643,462,064
Apr 30, 20249.629.669.319.369.2935,342,535
Apr 29, 20249.399.659.319.629.5456,333,209
Apr 26, 20248.999.328.989.259.1840,960,905
Apr 25, 20249.129.188.808.998.9247,445,479
Apr 24, 20249.459.548.778.978.9090,550,605
Apr 23, 20249.299.669.299.559.4738,762,763
Apr 22, 20249.929.929.189.259.1868,171,482
Apr 19, 20249.8010.149.799.909.8223,007,643
Apr 18, 20249.9610.029.799.829.7421,714,973
Apr 17, 20249.6510.049.6510.029.9429,878,959
Apr 16, 20249.759.899.509.549.4620,913,001
Apr 15, 20249.809.939.649.849.7620,704,499
Apr 12, 20249.9910.039.729.809.7224,581,410
Apr 11, 20249.8510.159.7710.039.9519,140,174
Apr 10, 202410.1010.149.749.929.8422,572,164
Apr 9, 202410.1210.249.9510.1210.0416,596,201
Apr 8, 202410.1910.3010.0610.1010.0217,878,957
Apr 3, 202410.1810.2810.0110.2510.1722,032,951
Apr 2, 202410.6710.6710.1010.2110.1338,341,976
Apr 1, 202410.7810.8910.3810.7610.6730,515,645
Mar 29, 202410.2410.6110.0510.6810.6020,221,469
Mar 28, 202410.0010.479.9410.3310.2531,302,885
Mar 27, 202410.0810.309.8510.069.9833,323,581
Mar 26, 202410.0010.389.9210.1110.0344,631,005
Mar 25, 202410.4310.569.9010.079.9949,547,788
Mar 22, 20249.9410.919.9310.5810.5072,002,308
Mar 21, 202410.0110.459.9810.039.9558,288,291
Mar 20, 20249.4410.139.449.949.8663,591,229
Mar 19, 20249.609.709.429.459.3829,389,254
Mar 18, 20249.609.689.449.659.5743,668,633
Mar 15, 20249.379.759.359.589.5035,492,815
Mar 14, 20249.419.609.359.469.3921,006,000
Mar 13, 20249.399.669.319.509.4230,975,279
Mar 12, 20249.589.699.249.359.2830,145,918
Mar 11, 20249.459.589.309.549.4630,845,065
Mar 8, 20249.259.609.239.529.4430,961,056
Mar 7, 20249.659.689.229.259.1848,392,892
Mar 6, 20249.659.859.439.689.6044,650,229
Mar 5, 20249.809.979.599.749.6648,120,321
Mar 4, 20249.6110.049.539.939.8562,759,274
Mar 1, 20249.089.549.049.459.3852,170,147
Feb 29, 20248.749.148.749.089.0145,806,921
Feb 28, 20249.209.308.778.798.7255,601,803
Feb 27, 20248.589.368.509.209.1366,336,971
Feb 26, 20248.058.738.038.608.5361,757,593

Related Tickers

001330.SZ Bona Film Group Co., Ltd.
5.03
-0.20%
 
8087.HK China 33 Media Group Limited
0.300
-20.00%
 
9605.T Toei Company, Ltd.
5,240.00
+0.38%
 
MGI.BK MGI_MISS GRAND INTERNATIONAL
12.80
+3.23%
 
1B0.SI mm2 Asia Ltd.
0.0100
0.00%
 
1970.HK IMAX China Holding, Inc.
8.990
-0.55%
 
HUYA HUYA Inc.
3.9400
+2.07%
 
CGX.TO Cineplex Inc.
10.81
-2.52%
 
IQ iQIYI, Inc.
2.2550
+3.44%
 
SIRI Sirius XM Holdings Inc.
24.77
-1.69%