BizConf Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	26.420	27.770	25.900	27.000	27.000	23,258,699
2026-01-20	27.050	27.750	26.300	26.870	26.870	26,209,000
2026-01-19	25.290	28.280	24.840	27.110	27.110	38,471,754
2026-01-16	28.290	28.500	25.310	25.420	25.420	42,147,991
2026-01-15	30.100	31.250	28.350	29.140	29.140	43,894,572
2026-01-14	28.200	33.300	27.250	32.520	32.520	59,881,987
2026-01-13	27.270	29.200	25.880	27.790	27.790	54,044,760
2026-01-12	25.000	29.800	24.460	26.790	26.790	67,138,164
2026-01-09	20.620	24.850	20.530	24.850	24.850	53,598,299
2026-01-08	20.100	20.830	19.950	20.710	20.710	9,968,539
2026-01-07	20.490	20.590	19.960	20.010	20.010	9,185,700
2026-01-06	20.480	21.080	20.310	20.700	20.700	10,258,100
2026-01-05	20.490	20.570	20.100	20.260	20.260	8,263,180
2025-12-31	20.710	20.850	20.250	20.600	20.600	6,862,439
2025-12-30	20.730	21.440	20.460	20.610	20.610	10,757,400
2025-12-29	20.650	21.100	20.200	20.850	20.850	11,022,400
2025-12-26	20.390	21.570	20.190	20.720	20.720	15,957,519
2025-12-25	19.900	20.480	19.760	20.380	20.380	9,051,798
2025-12-24	19.710	20.060	19.520	19.940	19.940	5,987,500
2025-12-23	20.060	20.240	19.710	19.800	19.800	7,211,900
2025-12-22	20.540	20.750	19.950	20.060	20.060	10,761,262
2025-12-19	19.780	21.160	19.780	20.560	20.560	17,996,482
2025-12-18	19.300	20.190	19.160	19.960	19.960	12,625,220
2025-12-17	19.220	19.590	18.760	19.390	19.390	6,788,100
2025-12-16	19.790	19.800	19.180	19.210	19.210	7,522,500
2025-12-15	18.990	20.220	18.580	19.790	19.790	14,173,700
2025-12-12	19.090	19.450	18.900	19.150	19.150	6,959,600
2025-12-11	19.140	19.470	18.930	19.210	19.210	6,998,100
2025-12-10	19.060	19.180	18.890	19.140	19.140	4,476,600
2025-12-09	19.320	19.350	19.040	19.150	19.150	7,380,000
2025-12-08	17.910	19.820	17.860	19.140	19.140	13,863,200
2025-12-05	17.650	17.960	17.250	17.910	17.910	4,899,300
2025-12-04	18.620	18.660	17.710	17.730	17.730	7,253,760
2025-12-03	19.000	19.000	18.500	18.620	18.620	4,969,100
2025-12-02	19.250	19.330	18.910	19.000	19.000	5,168,600
2025-12-01	18.850	19.450	18.780	19.150	19.150	6,758,500
2025-11-28	18.460	19.300	18.450	18.970	18.970	7,768,700
2025-11-27	18.670	18.730	18.440	18.510	18.510	4,762,301
2025-11-26	18.930	19.350	18.600	18.670	18.670	6,994,400
2025-11-25	19.150	19.200	18.870	18.950	18.950	9,550,061
2025-11-24	18.950	19.260	18.650	19.230	19.230	11,656,927
2025-11-21	18.430	19.100	18.400	18.910	18.910	13,577,016
2025-11-20	18.190	19.200	18.110	18.680	18.680	10,038,668
2025-11-19	18.500	18.560	18.050	18.150	18.150	3,946,682
2025-11-18	18.110	18.580	18.050	18.470	18.470	5,971,200
2025-11-17	17.880	18.280	17.880	18.180	18.180	3,262,700
2025-11-14	17.800	18.160	17.750	17.940	17.940	2,799,701
2025-11-13	17.940	18.020	17.780	17.890	17.890	2,393,901
2025-11-12	18.140	18.140	17.770	17.900	17.900	3,061,800
2025-11-11	18.090	18.270	18.010	18.130	18.130	2,385,001
2025-11-10	17.950	18.250	17.950	18.110	18.110	3,436,090
2025-11-07	18.250	18.250	17.880	17.950	17.950	3,008,476
2025-11-06	18.260	18.350	17.940	18.050	18.050	3,792,700
2025-11-05	18.040	18.340	17.990	18.270	18.270	2,480,800
2025-11-04	18.380	18.400	18.150	18.260	18.260	2,474,100
2025-11-03	18.180	18.450	18.120	18.430	18.430	3,634,983
2025-10-31	17.810	18.360	17.790	18.230	18.230	4,093,883
2025-10-30	18.080	18.190	17.800	17.810	17.810	4,219,925
2025-10-29	18.420	18.420	18.040	18.180	18.180	3,737,576
2025-10-28	18.010	18.570	17.990	18.450	18.450	4,945,000

← NewerPage 4 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.