BizConf Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.860	14.540	13.760	14.520	14.520	5,270,900
2026-07-22	13.800	14.350	13.630	13.860	13.860	5,178,000
2026-07-21	13.980	14.000	12.640	13.930	13.930	8,682,900
2026-07-20	14.370	14.850	13.490	13.910	13.910	5,754,300
2026-07-17	15.180	15.400	13.950	14.020	14.020	6,781,800
2026-07-16	14.680	15.750	14.600	15.230	15.230	5,734,400
2026-07-15	14.830	15.100	14.700	14.870	14.870	3,979,100
2026-07-14	14.830	15.200	14.230	14.800	14.800	5,023,700
2026-07-13	16.100	16.260	14.890	14.920	14.920	5,527,480
2026-07-10	16.640	17.050	16.060	16.270	16.270	5,924,099
2026-07-09	15.600	16.580	15.000	16.400	16.400	6,807,500
2026-07-08	15.700	15.920	15.400	15.580	15.580	3,581,676
2026-07-07	16.000	16.150	15.510	15.590	15.590	3,617,400
2026-07-06	16.720	16.890	16.020	16.110	16.110	3,933,300
2026-07-03	16.990	17.060	16.570	16.750	16.750	4,585,600
2026-07-02	16.950	17.930	16.660	16.820	16.820	7,896,500
2026-07-01	17.380	17.520	16.740	16.920	16.920	6,097,200
2026-06-30	16.220	17.440	15.770	17.390	17.390	8,133,812
2026-06-29	16.470	16.900	15.980	16.280	16.280	6,307,280
2026-06-26	17.550	17.550	16.470	16.530	16.530	7,117,240
2026-06-25	18.210	18.400	17.300	17.560	17.560	6,995,200
2026-06-24	19.500	19.620	18.200	18.440	18.440	8,330,200
2026-06-23	20.080	20.510	19.520	19.660	19.660	7,096,100
2026-06-22	20.830	21.050	20.030	20.320	20.320	11,088,400
2026-06-18	19.530	21.480	19.180	20.900	20.900	15,479,940
2026-06-17	19.590	19.590	19.080	19.530	19.530	6,266,968
2026-06-16	19.020	19.580	18.720	19.460	19.460	5,771,568
2026-06-15	18.580	19.200	18.580	19.160	19.160	5,654,972
2026-06-12	19.500	19.590	18.530	18.760	18.760	9,945,419
2026-06-11	19.400	19.800	18.380	19.500	19.500	11,195,700
2026-06-10	18.880	19.860	18.870	19.600	19.600	10,015,610
2026-06-09	19.140	19.350	18.600	19.130	19.130	5,668,532
2026-06-08	17.710	19.630	17.700	18.950	18.950	8,962,660
2026-06-05	18.520	18.790	18.080	18.400	18.400	5,692,100
2026-06-04	18.940	19.020	18.180	18.470	18.470	5,287,000
2026-06-03	18.660	20.030	18.530	19.100	19.100	7,867,848
2026-06-02	19.600	19.710	18.230	18.850	18.850	7,503,700
2026-06-01	17.620	19.690	17.550	18.940	18.940	10,520,030
2026-05-29	18.410	18.720	17.630	17.710	17.710	5,443,100
2026-05-28	18.660	18.680	17.960	18.410	18.410	5,690,300
2026-05-27	18.990	19.100	18.350	18.670	18.670	5,817,739
2026-05-26	19.790	19.820	18.850	19.140	19.140	6,067,880
2026-05-25	20.950	21.000	19.760	19.990	19.990	5,876,900
2026-05-22	19.710	20.700	19.250	20.410	20.410	6,694,700
2026-05-21	20.950	21.200	19.440	19.770	19.770	8,660,000
2026-05-20	21.620	21.770	20.840	20.950	20.950	6,895,600
2026-05-19	21.020	21.980	20.920	21.820	21.820	7,771,300
2026-05-18	20.890	22.220	20.870	21.360	21.360	7,899,700
2026-05-15	20.480	21.880	20.480	20.870	20.870	10,264,600
2026-05-14	21.290	21.550	20.520	20.560	20.560	6,966,800
2026-05-13	21.410	21.550	21.000	21.060	21.060	8,176,016
2026-05-12	22.480	22.580	21.300	21.420	21.420	10,084,380
2026-05-11	22.510	22.690	22.120	22.300	22.300	10,524,450
2026-05-08	22.720	23.700	22.280	22.490	22.490	18,251,230
2026-05-07	21.680	22.490	21.300	22.310	22.310	10,492,900
2026-05-06	21.790	22.120	21.400	21.610	21.610	6,384,000
2026-04-30	21.180	21.810	20.980	21.600	21.600	6,174,392
2026-04-29	21.000	21.770	20.770	21.240	21.240	5,280,800
2026-04-28	21.200	21.200	20.610	21.050	21.050	6,525,092
2026-04-27	21.150	21.240	20.660	21.110	21.110	5,612,901

← NewerPage 2 of 2 · 120 trading days

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.