BizConf Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	13.640	14.180	13.600	14.060	14.060	7,159,083
2024-07-29	13.600	13.750	13.400	13.670	13.670	4,810,400
2024-07-26	13.180	13.770	13.180	13.610	13.610	6,280,100
2024-07-25	13.200	13.410	12.800	13.230	13.230	4,937,200
2024-07-24	13.790	13.790	12.940	13.290	13.290	6,625,900
2024-07-23	13.980	14.330	13.610	13.610	13.610	7,709,800
2024-07-22	13.910	14.130	13.780	14.030	14.030	6,442,560
2024-07-19	13.850	14.580	13.750	14.020	14.020	9,610,989
2024-07-18	13.600	14.010	13.260	13.900	13.900	13,315,801
2024-07-17	14.970	15.600	14.490	14.520	14.520	12,342,480
2024-07-16	15.320	15.390	14.810	15.030	15.030	9,525,949
2024-07-15	14.790	15.310	14.460	15.300	15.300	11,425,700
2024-07-12	15.250	15.250	14.760	14.830	14.830	11,596,400
2024-07-11	15.650	15.780	15.100	15.500	15.500	13,852,900
2024-07-10	15.700	16.230	15.240	15.250	15.250	18,092,380
2024-07-09	15.040	15.900	14.850	15.900	15.900	21,464,186
2024-07-08	14.500	15.580	14.440	15.380	15.380	20,625,329
2024-07-05	14.000	15.600	13.500	15.030	15.030	21,392,049
2024-07-04	14.390	14.790	13.780	13.910	13.910	14,479,900
2024-07-03	14.840	15.090	14.250	14.300	14.300	19,203,900
2024-07-02	14.510	17.140	14.240	15.300	15.300	29,267,239
2024-07-01	14.400	14.560	14.110	14.510	14.510	14,871,327
2024-06-28	14.330	15.490	14.050	14.800	14.800	23,785,900
2024-06-27	15.190	16.180	14.330	14.840	14.840	30,902,496
2024-06-26	11.860	14.230	11.750	14.230	14.230	8,823,389
2024-06-25	12.110	12.260	11.740	11.860	11.860	2,536,500
2024-06-24	12.540	12.550	11.990	12.020	12.020	3,387,200
2024-06-21	12.660	12.980	12.440	12.720	12.720	2,580,100
2024-06-20	13.050	13.100	12.710	12.730	12.730	3,465,800
2024-06-19	13.060	13.310	13.000	13.040	13.040	3,810,500
2024-06-18	12.580	13.230	12.560	13.150	13.150	3,890,700
2024-06-17	12.750	12.770	12.450	12.600	12.600	2,478,600
2024-06-14	12.400	12.700	12.190	12.650	12.650	3,386,900
2024-06-13	12.670	12.800	12.360	12.440	12.440	3,469,300
2024-06-12	12.190	12.520	12.130	12.420	12.420	3,302,680
2024-06-11	11.810	12.200	11.570	12.130	12.130	3,105,680
2024-06-07	11.800	12.040	11.630	11.920	11.920	3,215,480
2024-06-06	12.380	12.590	11.400	11.620	11.620	5,903,200
2024-06-05	12.730	12.730	12.210	12.310	12.310	2,719,100
2024-06-04	13.080	13.080	12.430	12.560	12.560	4,210,400
2024-06-03	13.310	13.380	12.900	13.010	13.010	3,409,500
2024-05-31	13.110	13.360	13.010	13.260	13.260	3,601,300
2024-05-30	12.980	13.180	12.700	13.030	13.030	2,803,400
2024-05-29	12.820	13.340	12.820	13.020	13.020	3,070,200
2024-05-28	13.170	13.240	12.820	12.950	12.950	3,279,200
2024-05-27	12.880	13.220	12.660	13.170	13.170	4,301,900
2024-05-24	13.200	13.370	12.930	12.960	12.960	4,919,900
2024-05-23	13.850	13.880	13.200	13.230	13.230	6,541,900
2024-05-22	13.670	13.890	13.560	13.830	13.830	3,528,180
2024-05-21	13.770	14.020	13.630	13.690	13.690	3,894,600
2024-05-20	14.210	14.280	13.790	13.830	13.830	5,480,800
2024-05-17	13.860	14.140	13.630	14.140	14.140	6,045,437
2024-05-16	13.630	14.090	13.630	13.810	13.810	5,430,321
2024-05-15	13.990	14.190	13.810	13.820	13.820	6,364,969
2024-05-14	13.700	14.240	13.570	14.230	14.230	9,170,469
2024-05-13	13.800	13.910	13.400	13.520	13.520	6,214,420
2024-05-10	14.140	14.430	13.630	14.060	14.060	9,254,200
2024-05-09	14.100	14.280	13.940	14.120	14.120	7,392,353
2024-05-08	14.340	14.440	13.980	14.030	14.030	10,427,681
2024-05-07	14.790	15.290	14.470	14.660	14.660	15,063,219

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-04	0.1000 CNY
2020-05-27	0.1100 CNY
2019-07-09	0.1005 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.