BizConf Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.840	22.120	21.030	21.220	21.220	6,648,180
2026-04-23	21.950	22.680	21.560	21.830	21.830	7,184,100
2026-04-22	21.090	22.120	21.010	21.920	21.920	7,262,737
2026-04-21	21.760	21.760	21.250	21.450	21.450	5,015,200
2026-04-20	21.700	22.150	21.520	21.870	21.870	5,084,500
2026-04-17	21.880	22.030	21.630	21.840	21.840	6,818,200
2026-04-16	21.190	22.250	21.170	22.070	22.070	9,224,700
2026-04-15	21.250	21.500	20.920	21.180	21.180	6,874,100
2026-04-14	21.640	21.750	20.900	21.270	21.270	8,483,900
2026-04-13	20.500	21.860	20.470	21.230	21.230	10,539,280
2026-04-10	20.880	21.010	20.630	20.680	20.680	4,073,200
2026-04-09	20.920	20.990	20.540	20.650	20.650	5,490,100
2026-04-08	20.140	21.260	20.140	21.210	21.210	7,767,600
2026-04-07	19.310	19.760	19.120	19.600	19.600	4,215,300
2026-04-03	19.780	19.880	19.070	19.120	19.120	4,350,600
2026-04-02	20.200	20.250	19.420	19.600	19.600	5,114,100
2026-04-01	20.450	20.600	20.080	20.340	20.340	4,150,800
2026-03-31	20.100	20.680	19.910	19.990	19.990	4,214,300
2026-03-30	20.270	20.300	19.680	20.190	20.190	5,072,300
2026-03-27	19.520	20.590	19.480	20.340	20.340	5,347,200
2026-03-26	20.800	20.800	19.740	19.820	19.820	5,946,440
2026-03-25	20.350	21.050	20.250	20.670	20.670	5,945,110
2026-03-24	19.610	20.310	19.370	20.270	20.270	9,355,800
2026-03-23	20.000	20.360	18.990	19.200	19.200	11,673,200
2026-03-20	21.870	22.050	20.620	20.670	20.670	7,963,100
2026-03-19	22.160	22.500	21.660	21.810	21.810	9,134,280
2026-03-18	21.300	22.710	21.130	22.660	22.660	12,479,500
2026-03-17	21.660	21.880	20.970	20.970	20.970	4,594,702
2026-03-16	21.200	21.670	21.000	21.670	21.670	5,761,400
2026-03-13	21.780	21.790	21.200	21.260	21.260	5,538,380
2026-03-12	22.360	22.500	21.820	21.870	21.870	5,339,700
2026-03-11	22.850	23.020	22.490	22.500	22.500	6,633,100
2026-03-10	23.490	23.870	22.720	22.820	22.820	9,854,700
2026-03-09	22.020	23.350	22.010	23.290	23.290	9,748,380
2026-03-06	22.180	23.080	22.170	22.760	22.760	8,421,600
2026-03-05	22.070	22.880	21.430	22.370	22.370	12,919,300
2026-03-04	21.300	21.860	21.180	21.520	21.520	7,947,132
2026-03-03	23.460	23.640	21.670	21.710	21.710	11,872,390
2026-03-02	24.270	24.590	23.180	23.540	23.540	11,950,230
2026-02-27	24.590	25.140	24.450	24.920	24.920	7,892,200
2026-02-26	23.810	25.280	23.770	24.750	24.750	13,201,160
2026-02-25	24.010	24.020	23.490	23.870	23.870	9,757,100
2026-02-24	24.700	24.880	23.710	24.000	24.000	9,539,800
2026-02-13	25.400	25.530	24.570	24.640	24.640	9,190,200
2026-02-12	25.000	25.520	24.560	25.310	25.310	9,461,700
2026-02-11	25.400	25.680	24.770	24.930	24.930	8,858,000
2026-02-10	25.980	26.170	25.310	25.440	25.440	11,805,600
2026-02-09	24.880	26.380	24.660	25.690	25.690	15,709,100
2026-02-06	24.660	24.920	24.130	24.280	24.280	9,761,300
2026-02-05	24.500	25.150	24.410	24.990	24.990	9,716,500
2026-02-04	25.000	25.150	24.320	24.730	24.730	10,359,600
2026-02-03	24.410	25.180	24.170	25.180	25.180	12,220,800
2026-02-02	24.480	25.110	24.070	24.080	24.080	13,604,100
2026-01-30	25.310	25.670	24.710	24.960	24.960	18,213,699
2026-01-29	25.430	27.430	25.070	25.730	25.730	27,087,061
2026-01-28	26.750	27.340	25.540	25.950	25.950	23,855,301
2026-01-27	26.000	26.760	25.000	25.970	25.970	19,496,600
2026-01-26	27.230	27.420	25.710	26.170	26.170	21,137,061
2026-01-23	27.400	27.950	26.840	27.410	27.410	24,435,500
2026-01-22	27.540	28.920	27.250	27.390	27.390	25,492,100

← NewerPage 3 of 5 · 241 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.