BizConf Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	22.800	22.800	19.050	20.010	20.010	22,497,027
2023-05-05	20.900	21.290	20.490	21.080	21.080	7,425,480
2023-05-04	20.840	21.500	20.160	20.880	20.880	7,733,500
2023-04-28	18.710	21.300	18.440	20.550	20.550	12,898,635
2023-04-27	19.000	19.330	18.210	18.440	18.440	5,922,735
2023-04-26	19.910	20.370	18.850	18.990	18.990	8,492,772
2023-04-25	20.490	20.700	19.770	19.990	19.990	7,327,891
2023-04-24	19.800	21.580	19.800	20.550	20.550	9,605,419
2023-04-21	21.490	21.590	19.690	19.690	19.690	9,438,200
2023-04-20	21.760	21.860	21.280	21.440	21.440	7,331,791
2023-04-19	20.110	21.680	20.110	21.330	21.330	10,580,807
2023-04-18	20.440	20.590	19.880	20.390	20.390	5,297,024
2023-04-17	21.110	21.150	20.240	20.440	20.440	7,533,213
2023-04-14	21.560	21.830	20.580	21.080	21.080	8,531,708
2023-04-13	21.870	22.110	21.350	21.480	21.480	8,984,722
2023-04-12	21.190	21.960	20.840	21.830	21.830	10,433,816
2023-04-11	20.900	21.570	20.750	21.180	21.180	7,576,441
2023-04-10	21.500	22.000	20.740	20.800	20.800	10,909,668
2023-04-07	21.300	21.640	20.530	21.460	21.460	10,732,543
2023-04-06	21.040	21.490	20.660	21.170	21.170	8,816,023
2023-04-04	21.350	21.680	21.010	21.350	21.350	12,972,176
2023-04-03	20.600	22.760	20.500	21.800	21.800	15,079,113
2023-03-31	20.450	20.890	20.150	20.780	20.780	7,220,504
2023-03-30	20.650	20.700	20.020	20.480	20.480	7,389,717
2023-03-29	20.520	21.100	20.290	20.780	20.780	9,541,384
2023-03-28	20.740	21.120	20.400	20.450	20.450	13,859,896
2023-03-27	22.050	22.050	20.930	21.340	21.340	15,058,748
2023-03-24	21.300	22.320	20.910	22.250	22.250	20,100,268
2023-03-23	21.000	21.380	20.970	21.260	21.260	10,825,396
2023-03-22	21.090	21.470	20.660	21.440	21.440	13,613,787
2023-03-21	21.340	21.740	20.990	21.470	21.470	13,803,417
2023-03-20	22.100	22.820	21.240	21.400	21.400	23,412,694
2023-03-17	20.330	23.230	20.150	22.520	22.520	35,073,108
2023-03-16	19.770	20.700	19.190	19.880	19.880	22,378,956
2023-03-15	20.890	22.630	19.770	20.050	20.050	31,698,679
2023-03-14	19.010	19.120	18.510	18.860	18.860	7,008,600
2023-03-13	18.700	19.190	18.450	19.180	19.180	8,742,600
2023-03-10	18.900	19.270	18.690	18.780	18.780	7,293,900
2023-03-09	18.180	19.080	17.950	18.940	18.940	10,537,900
2023-03-08	17.530	18.380	17.510	18.240	18.240	7,518,000
2023-03-07	18.350	18.440	17.520	17.580	17.580	7,773,483
2023-03-06	18.680	18.740	18.240	18.350	18.350	6,510,600
2023-03-03	19.000	19.220	18.600	18.670	18.670	7,328,300
2023-03-02	19.900	19.900	19.100	19.250	19.250	13,230,943
2023-03-01	18.020	19.540	18.020	19.510	19.510	15,592,396
2023-02-28	18.090	18.650	17.840	18.120	18.120	6,807,903
2023-02-27	18.000	18.280	17.750	17.830	17.830	3,805,500
2023-02-24	18.110	18.290	17.880	18.110	18.110	4,138,087
2023-02-23	18.600	18.600	17.880	18.010	18.010	7,749,376
2023-02-22	18.800	18.850	18.300	18.620	18.620	5,810,139
2023-02-21	18.710	19.300	18.500	18.700	18.700	9,587,319
2023-02-20	18.570	19.050	18.310	18.740	18.740	10,449,026
2023-02-17	20.040	20.340	18.300	18.360	18.360	16,368,143
2023-02-16	20.600	21.470	19.580	19.680	19.680	26,742,897
2023-02-15	18.500	20.130	18.480	19.710	19.710	17,005,911
2023-02-14	18.750	19.170	18.450	18.510	18.510	6,423,395
2023-02-13	18.700	18.840	18.460	18.620	18.620	5,829,800
2023-02-10	18.930	19.250	18.580	18.660	18.660	9,195,093
2023-02-09	18.250	19.040	18.060	18.960	18.960	8,391,200
2023-02-08	18.460	18.890	18.150	18.650	18.650	9,655,948

← NewerPage 15 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.