BizConf Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.560	18.600	18.080	18.130	18.130	4,646,600
2025-10-24	18.180	18.450	18.150	18.450	18.450	3,456,700
2025-10-23	18.100	18.390	17.910	18.160	18.160	2,617,700
2025-10-22	18.170	18.420	18.020	18.190	18.190	2,805,184
2025-10-21	17.960	18.210	17.880	18.180	18.180	2,363,700
2025-10-20	17.870	18.100	17.750	17.980	17.980	2,546,200
2025-10-17	18.050	18.090	17.570	17.580	17.580	3,051,900
2025-10-16	18.380	18.450	17.940	17.980	17.980	3,637,500
2025-10-15	18.320	18.470	18.000	18.450	18.450	3,267,908
2025-10-14	18.880	18.920	18.140	18.220	18.220	4,618,901
2025-10-13	18.200	18.860	17.790	18.740	18.740	4,982,960
2025-10-10	18.800	19.360	18.580	18.950	18.950	5,464,909
2025-10-09	19.090	19.370	18.910	18.910	18.910	5,290,516
2025-09-30	18.300	19.100	18.300	18.710	18.710	5,639,399
2025-09-29	18.030	18.340	17.750	18.300	18.300	3,348,460
2025-09-26	18.370	18.390	18.030	18.030	18.030	3,417,000
2025-09-25	18.510	18.890	18.460	18.460	18.460	3,841,333
2025-09-24	18.300	18.660	18.140	18.590	18.590	3,405,233
2025-09-23	18.750	18.930	17.910	18.360	18.360	5,165,400
2025-09-22	18.520	18.880	18.400	18.870	18.870	4,050,179
2025-09-19	18.730	18.890	18.460	18.540	18.540	3,432,600
2025-09-18	19.150	19.270	18.550	18.700	18.700	5,782,677
2025-09-17	19.320	19.400	19.130	19.220	19.220	4,141,200
2025-09-16	19.100	19.480	18.880	19.320	19.320	5,203,700
2025-09-15	19.010	19.040	18.800	18.900	18.900	3,292,100
2025-09-12	19.130	19.420	18.950	19.090	19.090	4,678,279
2025-09-11	18.790	19.180	18.580	19.170	19.170	4,766,637
2025-09-10	18.620	19.020	18.620	18.810	18.810	4,237,721
2025-09-09	19.100	19.100	18.500	18.640	18.640	4,832,808
2025-09-08	18.980	19.080	18.810	19.080	19.080	4,714,617
2025-09-05	18.850	19.010	18.740	18.990	18.990	4,801,832
2025-09-04	18.780	19.250	18.400	18.730	18.730	6,050,708
2025-09-03	19.470	19.690	18.650	18.750	18.750	6,808,200
2025-09-02	20.330	20.360	19.270	19.480	19.480	9,727,460
2025-09-01	20.490	20.960	20.310	20.370	20.370	6,891,500
2025-08-29	21.090	21.200	20.410	20.450	20.450	7,413,817
2025-08-28	20.920	21.500	20.170	21.110	21.110	10,726,800
2025-08-27	21.580	21.990	20.930	20.950	20.950	10,792,400
2025-08-26	21.230	21.800	21.160	21.570	21.570	8,745,600
2025-08-25	21.500	21.770	21.340	21.440	21.440	9,554,200
2025-08-22	21.100	21.320	21.030	21.280	21.280	6,813,420
2025-08-21	21.220	21.380	20.950	21.040	21.040	6,972,460
2025-08-20	20.910	21.180	20.640	21.140	21.140	6,468,078
2025-08-19	20.860	21.100	20.680	20.950	20.950	6,325,978
2025-08-18	20.630	21.070	20.630	20.830	20.830	7,637,280
2025-08-15	20.070	20.600	20.070	20.560	20.560	4,923,180
2025-08-14	20.550	20.720	20.070	20.130	20.130	6,422,000
2025-08-13	20.600	20.750	20.480	20.550	20.550	4,957,100
2025-08-12	20.930	20.930	20.450	20.530	20.530	6,929,500
2025-08-11	20.730	21.100	20.720	20.930	20.930	5,206,700
2025-08-08	21.500	21.560	20.780	20.780	20.780	8,850,838
2025-08-07	21.740	22.000	21.500	21.570	21.570	8,444,098
2025-08-06	21.420	21.840	21.320	21.770	21.770	8,213,680
2025-08-05	21.490	21.650	21.300	21.430	21.430	5,458,780
2025-08-04	21.300	21.650	21.180	21.560	21.560	5,699,800
2025-08-01	21.240	21.670	20.680	21.600	21.600	8,386,560
2025-07-31	20.970	21.380	20.880	21.000	21.000	7,245,900
2025-07-30	20.710	21.060	20.490	20.970	20.970	6,470,176
2025-07-29	21.290	21.360	20.700	20.820	20.820	8,634,700
2025-07-28	21.320	21.500	20.860	21.450	21.450	6,839,700

← NewerPage 5 of 21 · 1,219 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.