BizConf Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	16.560	17.300	16.420	17.220	17.220	5,406,700
2022-08-04	16.160	16.550	16.090	16.550	16.550	2,817,060
2022-08-03	15.810	16.550	15.690	16.040	16.040	3,908,600
2022-08-02	16.530	16.560	15.470	15.660	15.660	3,633,700
2022-08-01	16.400	16.990	16.310	16.680	16.680	3,040,490
2022-07-29	16.850	16.860	16.390	16.400	16.400	1,835,871
2022-07-28	16.870	17.020	16.640	16.750	16.750	2,081,400
2022-07-27	16.440	16.850	16.370	16.750	16.750	1,841,113
2022-07-26	16.400	16.680	16.330	16.640	16.640	1,782,555
2022-07-25	16.560	16.740	16.340	16.480	16.480	1,901,570
2022-07-22	16.750	16.970	16.380	16.550	16.550	2,123,731
2022-07-21	16.890	17.350	16.700	16.720	16.720	2,851,472
2022-07-20	16.690	16.970	16.540	16.880	16.880	3,388,000
2022-07-19	16.000	16.650	15.800	16.650	16.650	4,105,410
2022-07-18	15.390	15.900	15.330	15.900	15.900	2,080,060
2022-07-15	15.850	15.850	15.350	15.350	15.350	2,121,200
2022-07-14	15.900	15.940	15.700	15.830	15.830	1,698,255
2022-07-13	15.620	15.880	15.610	15.730	15.730	1,628,460
2022-07-12	16.090	16.100	15.560	15.600	15.600	2,523,580
2022-07-11	16.370	16.490	15.900	16.110	16.110	2,934,700
2022-07-08	16.350	16.950	16.240	16.510	16.510	3,853,530
2022-07-07	16.260	16.450	16.150	16.200	16.200	1,904,242
2022-07-06	16.470	16.680	16.160	16.350	16.350	2,572,292
2022-07-05	16.810	17.080	16.220	16.470	16.470	3,360,155
2022-07-04	16.760	16.900	16.540	16.770	16.770	2,415,148
2022-07-01	16.880	17.200	16.730	16.810	16.810	2,865,760
2022-06-30	17.420	17.420	16.940	17.030	17.030	4,886,574
2022-06-29	17.290	17.700	16.940	17.020	17.020	6,480,042
2022-06-28	16.700	17.500	16.520	17.250	17.250	6,442,880
2022-06-27	16.450	17.200	16.450	16.670	16.670	5,456,314
2022-06-24	16.090	16.470	16.090	16.410	16.410	3,990,900
2022-06-23	15.800	16.110	15.600	16.090	16.090	3,194,900
2022-06-22	16.620	16.770	15.830	15.870	15.870	5,167,810
2022-06-21	16.440	16.820	16.300	16.520	16.520	7,205,800
2022-06-20	16.090	16.430	15.970	16.230	16.230	4,512,105
2022-06-17	16.190	16.470	15.830	16.070	16.070	5,365,792
2022-06-16	15.470	16.490	15.360	16.280	16.280	8,120,227
2022-06-15	15.350	15.720	15.260	15.350	15.350	3,583,836
2022-06-14	15.860	15.860	14.890	15.350	15.350	4,718,917
2022-06-13	15.620	15.980	15.380	15.910	15.910	2,794,010
2022-06-10	15.400	15.720	15.360	15.620	15.620	1,976,610
2022-06-09	16.070	16.070	15.330	15.500	15.500	3,345,300
2022-06-08	16.140	16.440	15.770	16.080	16.080	3,320,100
2022-06-07	16.480	16.570	15.970	16.140	16.140	3,164,923
2022-06-06	16.190	16.470	16.150	16.470	16.470	3,197,892
2022-06-02	15.990	16.230	15.680	16.180	16.180	2,926,608
2022-06-01	16.030	16.200	15.800	16.000	16.000	2,723,500
2022-05-31	15.600	15.970	15.390	15.950	15.950	3,361,300
2022-05-30	15.850	16.000	15.460	15.690	15.690	3,939,114
2022-05-27	16.190	16.360	15.720	16.040	16.040	4,575,210
2022-05-26	15.600	16.150	15.120	15.870	15.870	3,582,200
2022-05-25	15.300	15.570	15.250	15.470	15.470	2,759,551
2022-05-24	16.190	16.210	15.150	15.170	15.170	3,743,200
2022-05-23	15.830	16.300	15.830	16.250	16.250	3,724,747
2022-05-20	16.150	16.290	15.680	15.880	15.880	4,069,100
2022-05-19	15.400	16.060	15.310	15.750	15.750	3,481,605
2022-05-18	15.520	15.890	15.520	15.650	15.650	3,183,933
2022-05-17	15.660	15.670	15.140	15.370	15.370	2,098,900
2022-05-16	15.590	15.860	15.410	15.520	15.520	2,400,500
2022-05-13	15.680	15.740	15.330	15.570	15.570	2,287,700

← NewerPage 18 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.