BizConf Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	23.100	23.100	22.310	22.540	22.540	3,688,900
2022-02-09	22.000	23.190	21.870	23.120	23.120	5,060,500
2022-02-08	21.940	22.190	21.530	22.100	22.100	3,305,100
2022-02-07	22.680	22.950	21.340	21.980	21.980	5,493,600
2022-01-28	23.260	23.600	22.500	22.670	22.670	4,478,300
2022-01-27	24.190	24.500	22.850	22.850	22.850	4,554,700
2022-01-26	24.460	25.080	24.000	24.200	24.200	2,745,700
2022-01-25	25.850	25.880	24.330	24.360	24.360	4,824,814
2022-01-24	26.000	26.680	25.900	26.090	26.090	3,516,700
2022-01-21	28.800	29.100	26.000	26.330	26.330	7,180,380
2022-01-20	30.250	30.250	28.580	28.850	28.850	5,802,900
2022-01-19	28.550	31.000	28.530	30.350	30.350	8,334,282
2022-01-18	30.250	30.390	28.900	29.230	29.230	6,748,209
2022-01-17	28.410	29.910	28.310	29.900	29.900	6,857,698
2022-01-14	27.780	28.850	27.700	28.420	28.420	4,329,500
2022-01-13	28.990	29.110	28.100	28.100	28.100	4,129,700
2022-01-12	28.310	28.920	28.310	28.720	28.720	3,572,352
2022-01-11	29.500	29.570	28.300	28.340	28.340	5,175,000
2022-01-10	29.320	29.540	27.910	29.360	29.360	4,916,155
2022-01-07	30.530	30.770	29.160	29.290	29.290	7,895,580
2022-01-06	30.720	31.310	29.660	30.700	30.700	14,536,677
2022-01-05	30.970	35.900	30.960	33.000	33.000	18,769,748
2022-01-04	29.700	31.510	29.700	30.940	30.940	9,946,011
2021-12-31	32.180	32.190	29.400	29.650	29.650	10,520,195
2021-12-30	30.000	31.480	29.680	31.470	31.470	10,462,044
2021-12-29	29.930	30.830	29.400	30.190	30.190	7,337,756
2021-12-28	30.080	30.880	29.920	30.070	30.070	7,413,420
2021-12-27	29.600	30.670	29.010	30.440	30.440	8,110,162
2021-12-24	30.660	31.660	29.710	29.810	29.810	9,223,580
2021-12-23	31.220	31.260	30.290	30.360	30.360	10,852,562
2021-12-22	32.810	34.370	31.580	31.790	31.790	14,276,687
2021-12-21	31.170	32.370	30.900	31.730	31.730	10,905,880
2021-12-20	32.390	33.400	31.060	31.170	31.170	11,592,200
2021-12-17	34.500	34.600	32.000	32.550	32.550	19,083,466
2021-12-16	31.280	36.500	30.680	34.720	34.720	28,378,701
2021-12-15	31.600	32.950	31.250	31.250	31.250	21,935,017
2021-12-14	35.280	36.700	33.320	33.530	33.530	33,293,617
2021-12-13	28.250	31.200	28.250	31.200	31.200	13,755,485
2021-12-10	25.420	26.480	25.150	26.000	26.000	4,586,290
2021-12-09	25.110	25.750	24.950	25.420	25.420	3,090,252
2021-12-08	24.370	25.390	24.230	25.170	25.170	2,862,269
2021-12-07	24.780	25.200	24.200	24.490	24.490	3,133,277
2021-12-06	25.720	25.760	24.640	24.760	24.760	2,748,133
2021-12-03	25.290	25.780	25.180	25.480	25.480	2,104,851
2021-12-02	26.660	26.660	25.200	25.290	25.290	5,066,216
2021-12-01	26.130	26.830	25.950	26.670	26.670	3,556,940
2021-11-30	26.990	27.450	26.000	26.130	26.130	5,137,200
2021-11-29	26.300	27.720	26.120	27.190	27.190	4,485,400
2021-11-26	26.890	27.410	26.270	26.650	26.650	4,831,430
2021-11-25	28.520	28.550	26.690	27.080	27.080	8,671,259
2021-11-24	27.530	29.330	27.320	28.850	28.850	10,850,860
2021-11-23	27.070	28.080	26.400	27.680	27.680	7,876,323
2021-11-22	26.860	27.620	26.860	27.270	27.270	4,590,676
2021-11-19	26.780	27.960	26.780	26.920	26.920	6,621,708
2021-11-18	28.900	28.900	26.780	26.780	26.780	9,543,550
2021-11-17	28.790	30.170	27.800	29.500	29.500	10,747,908
2021-11-16	29.180	29.980	28.710	29.320	29.320	11,350,751
2021-11-15	28.440	32.320	27.620	30.150	30.150	16,809,914
2021-11-12	26.710	28.180	26.080	27.940	27.940	10,702,691
2021-11-11	25.620	27.440	25.330	26.920	26.920	9,889,767

← NewerPage 20 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.