BizConf Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	15.350	15.760	15.210	15.580	15.580	3,603,733
2022-05-11	15.480	15.900	15.270	15.320	15.320	4,183,200
2022-05-10	14.790	15.600	14.680	15.390	15.390	3,216,403
2022-05-09	15.010	15.680	15.010	15.250	15.250	3,786,323
2022-05-06	14.660	15.500	14.380	15.180	15.180	4,490,383
2022-05-05	14.990	15.230	14.800	15.000	15.000	3,547,698
2022-04-29	14.510	15.060	14.510	15.000	15.000	3,752,875
2022-04-28	14.500	14.930	14.110	14.430	14.430	4,045,168
2022-04-27	14.290	14.660	13.600	14.600	14.600	4,147,104
2022-04-26	14.300	14.800	13.990	14.110	14.110	3,635,524
2022-04-25	15.900	15.900	14.290	14.300	14.300	3,744,939
2022-04-22	16.240	16.550	15.950	16.050	16.050	2,522,085
2022-04-21	17.200	17.300	16.340	16.400	16.400	3,012,500
2022-04-20	17.780	18.180	17.150	17.290	17.290	2,776,614
2022-04-19	17.610	17.900	17.400	17.560	17.560	2,120,923
2022-04-18	17.380	17.710	16.910	17.670	17.670	2,952,460
2022-04-15	18.100	18.160	17.210	17.480	17.480	4,188,698
2022-04-14	18.240	18.650	18.000	18.040	18.040	3,104,700
2022-04-13	19.350	19.350	18.150	18.310	18.310	3,996,831
2022-04-12	19.150	19.580	18.500	19.510	19.510	3,041,872
2022-04-11	19.890	20.060	18.850	19.000	19.000	3,758,215
2022-04-08	20.570	20.830	19.860	19.890	19.890	4,522,498
2022-04-07	21.670	21.720	20.660	20.680	20.680	5,175,134
2022-04-06	21.160	21.950	21.010	21.810	21.810	5,656,980
2022-04-01	20.700	21.430	20.340	21.160	21.160	4,429,952
2022-03-31	21.180	21.420	20.850	20.920	20.920	3,606,871
2022-03-30	21.090	21.350	20.810	21.200	21.200	3,762,600
2022-03-29	21.980	22.060	21.000	21.030	21.030	5,437,438
2022-03-28	21.750	22.440	21.250	21.940	21.940	4,848,998
2022-03-25	21.800	22.200	21.450	21.530	21.530	5,011,797
2022-03-24	22.740	22.960	21.680	21.730	21.730	9,436,833
2022-03-23	22.710	23.480	22.030	23.090	23.090	8,995,085
2022-03-22	23.000	23.510	22.430	22.630	22.630	9,402,493
2022-03-21	22.140	23.400	22.000	23.300	23.300	10,083,164
2022-03-18	22.200	22.640	21.880	22.160	22.160	7,868,901
2022-03-17	23.200	23.940	22.290	22.650	22.650	13,836,528
2022-03-16	24.060	24.300	21.600	23.190	23.190	13,079,925
2022-03-15	23.120	24.990	23.100	23.210	23.210	14,140,860
2022-03-14	26.360	26.890	23.480	23.500	23.500	17,627,091
2022-03-11	22.800	24.920	22.530	24.550	24.550	14,479,840
2022-03-10	22.780	23.550	22.010	23.350	23.350	11,593,199
2022-03-09	21.050	22.200	20.300	22.000	22.000	8,944,316
2022-03-08	21.400	21.860	20.690	20.800	20.800	5,105,467
2022-03-07	22.000	22.000	21.260	21.400	21.400	3,543,508
2022-03-04	22.360	22.800	21.870	22.120	22.120	4,933,451
2022-03-03	22.990	23.170	22.250	22.370	22.370	4,037,274
2022-03-02	22.850	23.090	22.610	22.930	22.930	3,858,432
2022-03-01	22.750	23.490	22.580	23.130	23.130	5,689,530
2022-02-28	22.310	22.840	21.580	22.710	22.710	7,091,195
2022-02-25	23.590	24.300	22.750	22.820	22.820	5,711,715
2022-02-24	23.990	24.460	22.820	23.560	23.560	8,598,767
2022-02-23	23.010	24.710	22.720	24.300	24.300	9,189,009
2022-02-22	22.280	23.860	22.000	23.500	23.500	7,868,614
2022-02-21	21.830	22.650	21.820	22.620	22.620	4,558,196
2022-02-18	21.500	21.900	21.130	21.830	21.830	2,880,780
2022-02-17	21.850	21.880	21.360	21.500	21.500	2,702,400
2022-02-16	21.590	22.090	21.580	21.850	21.850	2,705,220
2022-02-15	21.730	22.080	21.350	21.590	21.590	2,448,000
2022-02-14	21.390	21.850	21.020	21.700	21.700	2,984,500
2022-02-11	22.500	22.810	21.450	21.510	21.510	4,743,500

← NewerPage 19 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.