BizConf Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	16.290	16.800	15.920	16.400	16.400	7,823,914
2022-11-04	16.130	16.550	16.090	16.160	16.160	4,054,057
2022-11-03	16.470	16.780	16.110	16.250	16.250	5,068,510
2022-11-02	17.020	17.260	16.400	16.590	16.590	8,778,989
2022-11-01	15.890	16.580	15.860	16.370	16.370	5,383,963
2022-10-31	15.300	16.070	15.300	15.960	15.960	4,349,281
2022-10-28	15.520	15.980	15.150	15.290	15.290	3,129,100
2022-10-27	15.600	16.030	15.450	15.690	15.690	3,866,955
2022-10-26	14.740	15.620	14.740	15.540	15.540	3,158,771
2022-10-25	14.800	15.200	14.610	14.740	14.740	2,228,323
2022-10-24	15.250	15.490	14.850	14.920	14.920	2,505,488
2022-10-21	15.120	15.410	14.900	15.210	15.210	2,138,500
2022-10-20	15.040	15.460	14.900	15.190	15.190	2,842,160
2022-10-19	15.180	15.370	14.730	15.030	15.030	3,156,076
2022-10-18	14.950	15.150	14.700	15.120	15.120	3,066,874
2022-10-17	14.400	15.050	14.300	14.990	14.990	2,757,472
2022-10-14	14.280	14.640	14.280	14.530	14.530	2,385,700
2022-10-13	13.750	14.500	13.560	14.270	14.270	3,329,883
2022-10-12	13.230	13.800	13.050	13.780	13.780	2,052,252
2022-10-11	13.130	13.350	13.010	13.210	13.210	1,153,971
2022-10-10	13.620	13.680	13.100	13.150	13.150	1,737,008
2022-09-30	13.930	13.980	13.610	13.610	13.610	1,401,483
2022-09-29	14.220	14.250	13.790	13.910	13.910	1,801,537
2022-09-28	14.480	14.520	14.000	14.010	14.010	1,677,000
2022-09-27	14.010	14.510	14.010	14.500	14.500	1,743,350
2022-09-26	14.400	14.430	13.940	13.990	13.990	1,775,800
2022-09-23	15.000	15.050	14.470	14.490	14.490	2,042,966
2022-09-22	14.860	15.190	14.750	15.060	15.060	2,149,250
2022-09-21	14.600	14.970	14.190	14.950	14.950	2,344,408
2022-09-20	14.670	14.970	14.530	14.660	14.660	1,833,659
2022-09-19	15.020	15.100	14.410	14.500	14.500	2,520,708
2022-09-16	15.440	15.600	14.970	14.990	14.990	2,686,498
2022-09-15	16.160	16.220	15.200	15.460	15.460	3,815,079
2022-09-14	16.210	16.210	15.780	16.120	16.120	3,484,239
2022-09-13	16.650	16.980	16.400	16.480	16.480	3,661,274
2022-09-09	16.600	16.640	16.200	16.610	16.610	3,074,180
2022-09-08	16.940	17.090	16.440	16.500	16.500	3,778,400
2022-09-07	17.180	17.360	16.950	16.990	16.990	4,256,336
2022-09-06	17.470	17.490	16.910	17.130	17.130	4,483,000
2022-09-05	17.750	17.810	17.190	17.340	17.340	5,492,802
2022-09-02	16.700	17.900	16.670	17.630	17.630	8,776,605
2022-09-01	16.910	17.200	16.590	16.620	16.620	3,747,900
2022-08-31	17.110	17.750	16.910	17.250	17.250	5,096,409
2022-08-30	16.690	17.410	16.690	17.290	17.290	4,325,198
2022-08-29	16.280	16.820	16.020	16.790	16.790	3,140,000
2022-08-26	16.300	16.740	16.160	16.260	16.260	2,138,225
2022-08-25	16.650	16.760	16.020	16.230	16.230	2,751,800
2022-08-24	17.170	17.500	16.520	16.620	16.620	3,360,500
2022-08-23	17.390	17.700	17.080	17.170	17.170	3,033,097
2022-08-22	17.530	17.670	17.120	17.410	17.410	3,111,548
2022-08-19	17.850	18.490	17.340	17.370	17.370	6,556,533
2022-08-18	17.080	17.670	16.620	17.610	17.610	4,323,410
2022-08-17	16.920	17.120	16.740	17.080	17.080	2,296,125
2022-08-16	17.000	17.210	16.800	16.900	16.900	2,177,885
2022-08-15	17.400	17.440	17.000	17.090	17.090	3,072,900
2022-08-12	17.480	17.760	17.400	17.440	17.440	2,561,400
2022-08-11	17.500	17.850	17.480	17.520	17.520	2,854,300
2022-08-10	17.500	17.700	17.400	17.500	17.500	2,575,370
2022-08-09	17.360	17.770	17.210	17.620	17.620	4,912,840
2022-08-08	17.320	17.400	17.000	17.360	17.360	3,455,200

← NewerPage 17 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.