BizConf Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	20.090	20.560	19.860	20.350	20.350	4,110,560
2023-08-01	19.560	20.210	19.310	20.070	20.070	3,608,900
2023-07-31	19.500	19.730	19.300	19.540	19.540	2,054,804
2023-07-28	19.630	19.680	19.390	19.470	19.470	1,971,100
2023-07-27	20.280	20.280	19.630	19.630	19.630	2,050,800
2023-07-26	20.280	20.280	19.900	20.080	20.080	1,915,796
2023-07-25	20.100	20.230	19.800	20.170	20.170	3,372,000
2023-07-24	19.500	20.300	19.140	20.100	20.100	6,231,436
2023-07-21	19.600	19.840	19.360	19.480	19.480	3,762,041
2023-07-20	19.570	19.820	19.170	19.260	19.260	4,446,881
2023-07-19	19.820	19.860	19.360	19.700	19.700	3,355,700
2023-07-18	20.100	20.140	19.410	19.570	19.570	5,822,496
2023-07-17	18.620	20.430	18.410	20.390	20.390	12,603,021
2023-07-14	18.200	18.800	18.200	18.620	18.620	3,102,900
2023-07-13	18.130	18.320	17.980	18.180	18.180	2,569,900
2023-07-12	18.500	18.600	18.050	18.050	18.050	2,431,100
2023-07-11	18.350	18.540	18.220	18.500	18.500	1,867,400
2023-07-10	18.500	18.620	18.110	18.290	18.290	2,196,500
2023-07-07	18.740	18.850	18.260	18.500	18.500	2,986,100
2023-07-06	18.630	19.040	18.520	18.740	18.740	2,551,300
2023-07-05	18.980	19.180	18.640	18.640	18.640	3,266,200
2023-07-04	18.950	19.060	18.740	19.000	19.000	2,430,804
2023-07-03	19.150	19.480	18.680	18.920	18.920	4,300,800
2023-06-30	18.560	19.280	18.480	19.080	19.080	5,626,600
2023-06-29	18.290	18.720	18.090	18.590	18.590	3,859,200
2023-06-28	18.640	18.760	17.900	18.210	18.210	5,302,400
2023-06-27	18.840	19.050	18.560	18.650	18.650	4,800,338
2023-06-26	19.440	19.820	18.830	18.900	18.900	6,025,100
2023-06-21	20.820	20.820	19.500	19.600	19.600	6,067,400
2023-06-20	20.860	20.970	20.430	20.680	20.680	5,385,800
2023-06-19	21.230	21.520	20.890	20.940	20.940	5,104,300
2023-06-16	21.150	21.500	20.880	21.270	21.270	4,652,139
2023-06-15	21.850	22.000	21.200	21.250	21.250	6,218,440
2023-06-14	21.690	22.500	21.330	21.870	21.870	10,850,048
2023-06-13	21.200	21.870	21.080	21.510	21.510	6,471,620
2023-06-12	21.250	21.700	21.110	21.290	21.290	5,288,200
2023-06-09	20.990	21.500	20.860	21.390	21.390	7,334,100
2023-06-08	21.410	21.410	20.500	20.680	20.680	4,739,900
2023-06-07	20.850	21.320	20.660	21.000	21.000	4,571,912
2023-06-06	21.590	21.590	20.720	20.800	20.800	6,636,800
2023-06-05	21.060	21.730	21.000	21.230	21.230	8,550,908
2023-06-02	21.000	21.460	20.700	20.730	20.730	7,609,100
2023-06-01	21.190	21.750	20.860	21.100	21.100	9,747,304
2023-05-31	20.450	21.330	20.290	20.950	20.950	7,794,858
2023-05-30	20.650	20.850	20.240	20.460	20.460	8,188,238
2023-05-29	20.410	21.170	20.200	20.850	20.850	7,316,600
2023-05-26	19.270	20.450	19.270	20.250	20.250	7,411,496
2023-05-25	19.780	20.060	18.970	19.340	19.340	3,791,100
2023-05-24	19.720	19.890	19.300	19.620	19.620	3,694,060
2023-05-23	20.050	20.200	19.590	19.850	19.850	3,961,792
2023-05-22	19.470	20.370	19.220	19.980	19.980	5,777,104
2023-05-19	19.710	20.160	19.400	19.470	19.470	4,653,000
2023-05-18	18.780	19.660	18.780	19.600	19.600	5,505,600
2023-05-17	18.400	19.190	18.210	18.850	18.850	3,776,022
2023-05-16	18.830	18.870	17.980	18.440	18.440	5,347,800
2023-05-15	19.020	19.270	18.410	18.690	18.690	5,309,800
2023-05-12	18.580	19.390	18.400	19.010	19.010	6,126,358
2023-05-11	19.470	19.670	18.790	18.830	18.830	7,043,396
2023-05-10	19.550	20.150	19.300	19.570	19.570	8,496,418
2023-05-09	20.000	20.200	19.230	19.320	19.320	10,195,968

← NewerPage 14 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.