BizConf Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	14.690	15.240	14.680	14.950	14.950	17,228,794
2024-04-30	14.500	16.480	13.880	15.340	15.340	26,676,036
2024-04-29	12.500	14.480	12.500	14.480	14.480	10,505,512
2024-04-26	11.950	12.250	11.770	12.070	12.070	5,117,900
2024-04-25	11.950	11.990	11.670	11.770	11.770	4,493,567
2024-04-24	11.720	11.960	11.520	11.860	11.860	5,352,201
2024-04-23	11.200	11.840	11.150	11.520	11.520	4,889,420
2024-04-22	11.070	11.310	10.650	11.110	11.110	3,172,700
2024-04-19	11.530	11.550	11.110	11.240	11.240	3,597,600
2024-04-18	11.990	11.990	11.230	11.570	11.570	5,401,944
2024-04-17	10.740	11.780	10.740	11.750	11.750	6,247,800
2024-04-16	11.580	11.620	9.810	10.450	10.450	6,610,000
2024-04-15	12.330	12.540	11.410	11.720	11.720	5,795,900
2024-04-12	12.570	12.780	12.420	12.450	12.450	3,826,397
2024-04-11	12.490	12.960	12.230	12.640	12.640	5,391,257
2024-04-10	12.930	12.960	12.320	12.440	12.440	5,296,400
2024-04-09	13.130	13.370	12.920	12.950	12.950	4,176,500
2024-04-08	13.960	13.970	13.120	13.130	13.130	4,616,439
2024-04-03	13.960	13.960	13.360	13.440	13.440	5,001,400
2024-04-02	14.540	14.700	13.910	14.000	14.000	7,004,337
2024-04-01	14.310	14.970	14.310	14.580	14.580	8,541,037
2024-03-29	14.110	14.180	13.560	13.800	13.800	4,300,900
2024-03-28	13.290	14.390	13.230	14.200	14.200	9,457,900
2024-03-27	13.940	14.230	13.200	13.210	13.210	7,212,200
2024-03-26	14.710	15.170	13.730	13.920	13.920	11,555,875
2024-03-25	16.430	16.450	14.800	14.970	14.970	12,795,774
2024-03-22	16.100	16.560	15.150	16.420	16.420	17,383,085
2024-03-21	15.780	16.370	15.760	15.920	15.920	13,845,500
2024-03-20	14.970	15.840	14.970	15.770	15.770	12,660,882
2024-03-19	15.120	15.490	15.000	15.130	15.130	8,258,457
2024-03-18	15.000	15.300	14.720	15.200	15.200	7,750,085
2024-03-15	14.880	15.090	14.410	14.930	14.930	7,825,972
2024-03-14	15.650	15.940	15.030	15.090	15.090	11,712,800
2024-03-13	15.200	16.490	15.110	16.160	16.160	18,272,211
2024-03-12	15.070	15.450	14.890	15.270	15.270	8,002,912
2024-03-11	14.900	15.220	14.750	15.070	15.070	6,013,655
2024-03-08	14.800	15.250	14.650	15.050	15.050	6,504,406
2024-03-07	15.190	15.880	14.800	14.900	14.900	9,527,146
2024-03-06	15.010	15.380	14.740	15.050	15.050	10,135,311
2024-03-05	15.660	16.480	15.410	15.510	15.510	14,408,199
2024-03-04	15.360	16.160	14.930	15.930	15.930	14,616,230
2024-03-01	15.340	15.590	14.710	15.230	15.230	13,959,686
2024-02-29	14.500	15.860	14.400	15.560	15.560	15,541,437
2024-02-28	15.790	17.400	15.220	15.260	15.260	22,424,864
2024-02-27	15.540	15.990	15.330	15.900	15.900	15,424,255
2024-02-26	15.900	16.900	15.570	16.060	16.060	19,441,195
2024-02-23	16.500	17.480	15.300	16.850	16.850	25,802,143
2024-02-22	13.850	17.480	13.850	16.110	16.110	22,938,090
2024-02-21	13.350	15.900	13.010	14.770	14.770	25,133,666
2024-02-20	13.310	13.310	13.310	13.310	13.310	2,620,000
2024-02-19	9.700	11.090	9.700	11.090	11.090	2,431,785
2024-02-08	8.300	9.240	7.400	9.240	9.240	10,061,745
2024-02-07	8.840	8.970	8.100	8.260	8.260	9,433,868
2024-02-06	8.970	9.300	7.860	8.880	8.880	9,248,854
2024-02-05	11.080	11.250	9.040	9.250	9.250	9,162,822
2024-02-02	12.300	12.570	10.730	11.300	11.300	4,960,858
2024-02-01	12.350	12.350	11.710	12.110	12.110	4,455,500
2024-01-31	13.300	13.430	12.390	12.400	12.400	6,205,200
2024-01-30	14.350	14.480	13.800	13.800	13.800	1,915,300
2024-01-29	15.090	15.110	14.380	14.430	14.430	2,224,100

← NewerPage 11 of 21 · 1,212 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.