BizConf Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18.700	18.710	17.930	18.460	18.460	9,878,400
2023-02-06	18.390	19.310	18.160	19.090	19.090	14,326,296
2023-02-03	17.410	18.560	17.390	18.560	18.560	10,044,663
2023-02-02	17.550	17.880	17.450	17.470	17.470	4,992,705
2023-02-01	17.160	17.650	17.100	17.650	17.650	4,917,491
2023-01-31	17.100	17.260	16.880	17.160	17.160	4,597,916
2023-01-30	16.670	17.300	16.670	17.160	17.160	6,167,300
2023-01-20	16.020	16.790	16.020	16.480	16.480	4,987,207
2023-01-19	15.830	16.390	15.800	16.080	16.080	3,165,100
2023-01-18	15.740	15.930	15.550	15.870	15.870	2,304,655
2023-01-17	15.980	16.040	15.520	15.640	15.640	2,625,464
2023-01-16	15.800	16.070	15.700	15.970	15.970	2,696,200
2023-01-13	15.720	15.830	15.560	15.730	15.730	2,285,900
2023-01-12	15.610	15.800	15.500	15.710	15.710	2,055,500
2023-01-11	15.810	16.000	15.560	15.580	15.580	2,280,300
2023-01-10	16.020	16.040	15.730	15.810	15.810	2,476,660
2023-01-09	16.100	16.280	15.910	15.990	15.990	2,540,660
2023-01-06	16.390	16.400	15.980	16.070	16.070	2,979,300
2023-01-05	16.720	16.720	16.320	16.420	16.420	3,026,300
2023-01-04	16.700	16.850	16.500	16.720	16.720	3,826,958
2023-01-03	15.380	16.720	15.330	16.660	16.660	7,870,155
2022-12-30	15.360	15.890	15.180	15.510	15.510	3,906,600
2022-12-29	15.090	15.740	15.090	15.350	15.350	4,889,000
2022-12-28	16.120	16.200	15.160	15.200	15.200	8,422,986
2022-12-27	16.760	17.360	16.170	16.350	16.350	7,388,738
2022-12-26	16.960	16.960	16.500	16.650	16.650	6,456,156
2022-12-23	16.230	17.500	16.110	17.100	17.100	8,616,693
2022-12-22	16.710	16.810	16.110	16.170	16.170	4,329,564
2022-12-21	16.460	17.190	16.000	16.570	16.570	4,867,664
2022-12-20	17.300	17.540	16.300	16.400	16.400	6,460,674
2022-12-19	16.800	17.590	16.560	17.220	17.220	8,813,605
2022-12-16	16.890	17.110	16.590	16.640	16.640	3,122,996
2022-12-15	17.090	17.400	16.710	17.080	17.080	3,176,274
2022-12-14	17.040	17.570	16.800	17.030	17.030	3,687,917
2022-12-13	17.680	17.750	16.890	16.950	16.950	4,725,123
2022-12-12	17.190	17.880	17.010	17.590	17.590	7,276,196
2022-12-09	17.060	17.300	16.670	17.220	17.220	5,984,646
2022-12-08	17.290	17.360	16.860	16.950	16.950	4,593,100
2022-12-07	17.450	17.550	17.140	17.280	17.280	5,061,683
2022-12-06	18.050	18.130	17.300	17.440	17.440	7,540,626
2022-12-05	17.850	18.300	17.380	18.150	18.150	12,947,214
2022-12-02	15.740	18.660	15.610	17.780	17.780	17,984,439
2022-12-01	15.500	15.840	15.460	15.700	15.700	2,762,400
2022-11-30	15.620	15.690	15.310	15.380	15.380	2,003,000
2022-11-29	15.140	15.490	15.140	15.450	15.450	2,559,800
2022-11-28	15.280	15.500	15.030	15.130	15.130	2,892,804
2022-11-25	16.000	16.000	15.530	15.560	15.560	2,689,314
2022-11-24	16.200	16.450	15.890	15.950	15.950	3,364,960
2022-11-23	16.960	16.960	15.930	16.170	16.170	4,935,696
2022-11-22	16.850	17.080	16.560	16.630	16.630	4,375,884
2022-11-21	17.070	17.320	16.700	16.820	16.820	4,560,724
2022-11-18	17.200	17.540	17.010	17.020	17.020	6,946,237
2022-11-17	17.060	17.340	16.710	17.210	17.210	7,702,584
2022-11-16	16.800	17.600	16.730	17.270	17.270	10,828,372
2022-11-15	16.330	16.930	16.250	16.930	16.930	8,116,780
2022-11-14	16.010	16.680	15.850	16.480	16.480	5,651,000
2022-11-11	16.640	16.800	16.020	16.020	16.020	6,966,865
2022-11-10	15.850	16.570	15.830	16.420	16.420	6,193,535
2022-11-09	16.320	16.320	15.970	16.010	16.010	3,233,823
2022-11-08	16.400	16.400	15.970	16.290	16.290	5,308,020

← NewerPage 16 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.