BizConf Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	15.160	15.430	15.000	15.070	15.070	1,894,600
2024-01-25	14.700	15.220	14.330	15.160	15.160	2,220,144
2024-01-24	14.250	14.610	13.890	14.550	14.550	2,631,720
2024-01-23	14.310	14.480	14.020	14.150	14.150	3,234,800
2024-01-22	15.590	15.720	14.210	14.350	14.350	3,767,100
2024-01-19	15.780	15.940	15.550	15.580	15.580	1,311,600
2024-01-18	15.740	15.970	15.280	15.700	15.700	2,427,604
2024-01-17	16.500	16.550	15.820	15.820	15.820	1,561,700
2024-01-16	16.490	16.610	16.100	16.330	16.330	2,218,800
2024-01-15	16.670	16.770	16.420	16.480	16.480	1,647,696
2024-01-12	17.160	17.160	16.600	16.670	16.670	2,063,204
2024-01-11	16.480	17.290	16.480	17.160	17.160	2,374,504
2024-01-10	16.880	17.000	16.510	16.540	16.540	2,244,300
2024-01-09	16.980	17.380	16.850	17.030	17.030	1,723,500
2024-01-08	17.270	17.450	16.860	16.900	16.900	1,998,200
2024-01-05	18.150	18.150	17.310	17.430	17.430	2,105,100
2024-01-04	17.500	18.090	17.360	18.010	18.010	3,310,900
2024-01-03	17.680	17.730	17.350	17.520	17.520	2,201,300
2024-01-02	17.860	18.200	17.670	17.740	17.740	3,383,968
2023-12-29	17.280	18.300	17.260	17.860	17.860	4,501,058
2023-12-28	17.230	17.440	16.830	17.320	17.320	2,736,700
2023-12-27	16.900	17.450	16.900	17.230	17.230	2,545,558
2023-12-26	17.030	17.150	16.700	16.840	16.840	2,133,696
2023-12-25	17.360	17.680	16.990	17.120	17.120	2,377,000
2023-12-22	17.700	18.090	17.360	17.420	17.420	3,561,600
2023-12-21	18.290	18.500	17.210	17.740	17.740	5,805,568
2023-12-20	18.810	19.060	18.470	18.470	18.470	2,183,000
2023-12-19	18.630	18.970	18.550	18.770	18.770	2,021,700
2023-12-18	19.130	19.190	18.630	18.680	18.680	2,329,200
2023-12-15	19.250	19.520	18.950	19.170	19.170	2,101,100
2023-12-14	19.610	19.800	19.200	19.240	19.240	2,506,000
2023-12-13	19.860	19.960	19.480	19.520	19.520	3,464,100
2023-12-12	19.350	20.100	19.350	19.900	19.900	5,330,796
2023-12-11	19.190	19.470	18.810	19.420	19.420	3,349,381
2023-12-08	19.290	19.710	19.100	19.240	19.240	2,645,500
2023-12-07	18.930	19.540	18.750	19.330	19.330	3,500,700
2023-12-06	18.890	19.200	18.450	18.940	18.940	2,767,100
2023-12-05	19.700	19.710	18.850	18.880	18.880	3,437,700
2023-12-04	19.840	19.990	19.680	19.810	19.810	3,585,425
2023-12-01	18.900	19.930	18.780	19.790	19.790	5,543,600
2023-11-30	19.010	19.050	18.600	18.900	18.900	2,164,896
2023-11-29	19.230	19.280	18.900	18.960	18.960	1,967,400
2023-11-28	19.110	19.530	19.060	19.230	19.230	2,300,196
2023-11-27	18.970	19.350	18.870	19.180	19.180	2,238,300
2023-11-24	19.640	19.640	18.900	18.960	18.960	2,815,500
2023-11-23	19.290	19.680	19.020	19.560	19.560	2,893,400
2023-11-22	19.490	19.720	19.230	19.230	19.230	2,771,900
2023-11-21	19.770	19.840	19.320	19.440	19.440	3,071,630
2023-11-20	19.820	19.910	19.720	19.760	19.760	2,951,600
2023-11-17	19.780	19.920	19.560	19.800	19.800	2,945,800
2023-11-16	20.080	20.190	19.730	19.800	19.800	3,516,900
2023-11-15	20.480	20.550	19.940	20.020	20.020	5,689,800
2023-11-14	20.050	20.540	19.850	20.380	20.380	4,867,100
2023-11-13	19.450	20.250	19.450	20.030	20.030	4,448,700
2023-11-10	19.670	19.780	19.300	19.420	19.420	2,628,100
2023-11-09	20.150	20.400	19.610	19.790	19.790	3,221,300
2023-11-08	19.900	20.310	19.840	20.080	20.080	4,327,300
2023-11-07	19.800	20.090	19.500	20.020	20.020	3,401,800
2023-11-06	19.590	19.960	19.590	19.830	19.830	2,873,096
2023-11-03	19.330	19.730	19.280	19.580	19.580	2,635,000

← NewerPage 12 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.