BizConf Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	19.400	19.770	19.190	19.360	19.360	2,163,400
2023-11-01	19.500	19.900	19.450	19.500	19.500	2,777,900
2023-10-31	19.680	19.970	19.440	19.560	19.560	3,635,400
2023-10-30	18.810	19.980	18.740	19.790	19.790	6,123,500
2023-10-27	19.250	19.250	18.460	18.810	18.810	3,394,400
2023-10-26	18.760	19.330	18.720	19.160	19.160	2,846,400
2023-10-25	18.760	19.330	18.520	18.980	18.980	2,610,368
2023-10-24	18.210	19.070	17.940	18.610	18.610	3,590,868
2023-10-23	18.730	18.900	18.100	18.210	18.210	2,888,704
2023-10-20	19.400	19.890	18.800	18.830	18.830	3,445,500
2023-10-19	19.480	20.070	19.470	19.600	19.600	3,972,400
2023-10-18	20.260	20.600	19.400	19.580	19.580	4,496,105
2023-10-17	20.100	20.420	19.920	19.990	19.990	3,221,400
2023-10-16	20.000	20.160	19.820	20.000	20.000	2,316,600
2023-10-13	20.080	20.390	19.900	19.980	19.980	3,261,800
2023-10-12	19.870	20.240	19.820	20.040	20.040	2,805,300
2023-10-11	19.660	20.050	19.550	19.960	19.960	2,639,320
2023-10-10	19.340	19.720	19.340	19.660	19.660	2,359,400
2023-10-09	19.210	19.540	19.000	19.300	19.300	2,370,500
2023-09-28	18.820	19.260	18.810	19.220	19.220	1,862,000
2023-09-27	18.750	19.150	18.460	18.860	18.860	1,880,800
2023-09-26	18.840	19.050	18.680	18.750	18.750	1,540,600
2023-09-25	19.010	19.490	18.640	18.830	18.830	2,049,900
2023-09-22	18.220	18.890	18.160	18.890	18.890	2,602,300
2023-09-21	17.990	18.500	17.800	18.200	18.200	2,791,000
2023-09-20	18.110	18.310	17.880	17.900	17.900	1,852,600
2023-09-19	18.570	18.570	18.000	18.120	18.120	2,295,700
2023-09-18	18.880	18.880	18.540	18.580	18.580	2,023,068
2023-09-15	19.460	19.460	18.810	18.810	18.810	2,284,500
2023-09-14	19.390	19.530	19.120	19.220	19.220	1,802,600
2023-09-13	19.450	19.650	19.160	19.300	19.300	2,098,600
2023-09-12	19.600	19.780	19.380	19.660	19.660	1,934,300
2023-09-11	19.500	19.690	19.370	19.610	19.610	2,314,700
2023-09-08	19.100	19.440	18.890	19.370	19.370	1,613,300
2023-09-07	19.280	19.520	19.110	19.170	19.170	2,082,200
2023-09-06	18.920	19.300	18.760	19.290	19.290	2,100,200
2023-09-05	19.050	19.150	18.920	19.010	19.010	1,399,500
2023-09-04	18.890	19.100	18.630	19.050	19.050	1,988,000
2023-09-01	18.900	18.930	18.650	18.720	18.720	1,567,800
2023-08-31	18.900	19.000	18.690	18.880	18.880	2,137,100
2023-08-30	18.300	18.910	18.200	18.890	18.890	3,013,700
2023-08-29	17.330	18.440	17.330	18.390	18.390	3,200,670
2023-08-28	18.590	18.590	17.280	17.370	17.370	4,191,420
2023-08-25	18.200	18.250	17.150	17.270	17.270	3,562,200
2023-08-24	18.600	18.750	18.240	18.320	18.320	2,181,700
2023-08-23	18.830	18.950	18.510	18.600	18.600	1,896,860
2023-08-22	18.320	18.840	18.150	18.800	18.800	2,428,100
2023-08-21	18.230	18.800	18.130	18.130	18.130	2,301,600
2023-08-18	18.600	18.850	18.200	18.230	18.230	2,153,500
2023-08-17	18.430	18.730	18.200	18.650	18.650	1,953,200
2023-08-16	18.980	19.070	18.410	18.430	18.430	3,207,668
2023-08-15	19.820	19.860	18.930	19.010	19.010	3,704,334
2023-08-14	19.500	19.890	19.310	19.820	19.820	2,199,768
2023-08-11	20.690	20.690	19.600	19.650	19.650	6,528,900
2023-08-10	20.030	20.840	19.860	20.710	20.710	5,775,823
2023-08-09	20.100	20.350	19.860	20.030	20.030	2,631,373
2023-08-08	20.220	20.560	20.180	20.260	20.260	2,171,300
2023-08-07	20.530	20.630	20.200	20.300	20.300	2,598,264
2023-08-04	20.010	20.640	20.010	20.530	20.530	3,927,200
2023-08-03	20.220	20.390	19.950	20.010	20.010	2,453,900

← NewerPage 13 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.