BizConf Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.410	21.620	21.230	21.360	21.360	6,054,976
2025-07-24	21.310	21.530	21.100	21.400	21.400	7,078,676
2025-07-23	22.100	22.170	21.170	21.270	21.270	8,615,203
2025-07-22	21.670	22.050	21.150	22.030	22.030	10,901,900
2025-07-21	21.480	21.800	21.450	21.730	21.730	8,777,100
2025-07-18	22.160	22.480	21.810	21.850	21.850	9,269,007
2025-07-17	22.110	22.220	21.730	22.200	22.200	11,632,910
2025-07-16	22.240	22.990	21.890	22.330	22.330	15,979,600
2025-07-15	21.350	22.320	21.350	22.230	22.230	15,605,666
2025-07-14	21.550	22.470	21.510	21.580	21.580	12,407,080
2025-07-11	21.890	21.960	21.430	21.710	21.710	13,173,144
2025-07-10	20.760	21.970	20.520	21.890	21.890	20,779,944
2025-07-09	21.310	21.570	20.810	20.860	20.860	9,721,900
2025-07-08	20.930	21.690	20.820	21.370	21.370	11,765,100
2025-07-07	20.790	21.170	20.660	20.890	20.890	6,574,042
2025-07-04	21.500	21.500	20.790	20.970	20.970	10,258,251
2025-07-03	21.500	21.730	21.200	21.590	21.590	13,146,266
2025-07-02	20.730	21.780	20.350	21.740	21.740	20,178,200
2025-07-01	20.880	20.970	20.430	20.750	20.750	7,684,500
2025-06-30	21.040	21.150	20.700	20.970	20.970	11,195,800
2025-06-27	20.240	21.180	20.000	21.000	21.000	16,560,300
2025-06-26	20.130	20.600	20.070	20.140	20.140	8,422,500
2025-06-25	20.060	20.240	19.850	20.170	20.170	6,893,639
2025-06-24	19.830	20.180	19.750	20.080	20.080	6,856,600
2025-06-23	19.000	19.830	18.850	19.780	19.780	6,154,490
2025-06-20	20.740	20.840	19.500	19.540	19.540	11,425,900
2025-06-19	21.190	21.480	20.400	20.840	20.840	15,430,780
2025-06-18	20.380	21.500	20.210	21.490	21.490	23,909,711
2025-06-17	20.240	20.600	19.910	20.370	20.370	9,653,925
2025-06-16	19.320	20.490	19.300	20.210	20.210	9,426,022
2025-06-13	20.140	20.250	19.470	19.510	19.510	8,546,211
2025-06-12	19.880	20.330	19.650	20.330	20.330	11,445,352
2025-06-11	20.080	20.160	19.760	19.810	19.810	7,926,100
2025-06-10	20.290	20.640	19.700	20.080	20.080	13,460,764
2025-06-09	20.180	20.740	19.900	20.500	20.500	15,606,858
2025-06-06	19.600	20.440	19.350	20.350	20.350	17,464,400
2025-06-05	19.600	19.730	19.300	19.580	19.580	9,424,300
2025-06-04	19.750	19.800	19.280	19.580	19.580	10,170,525
2025-06-03	19.760	20.180	19.700	19.790	19.790	11,003,845
2025-05-30	20.600	20.610	19.810	19.850	19.850	15,801,271
2025-05-29	20.250	21.250	20.020	21.000	21.000	26,535,898
2025-05-28	20.120	21.100	19.660	20.640	20.640	29,850,236
2025-05-27	20.600	20.830	19.840	20.060	20.060	32,085,305
2025-05-26	17.600	21.130	17.530	21.130	21.130	25,034,574
2025-05-23	17.960	18.030	17.580	17.610	17.610	3,497,200
2025-05-22	17.900	18.150	17.730	17.870	17.870	2,716,725
2025-05-21	18.370	18.390	17.900	18.040	18.040	3,243,166
2025-05-20	18.080	18.410	17.870	18.370	18.370	3,045,578
2025-05-19	17.910	18.190	17.710	18.050	18.050	2,816,182
2025-05-16	17.780	18.010	17.730	17.760	17.760	2,326,900
2025-05-15	18.240	18.240	17.790	17.820	17.820	2,765,100
2025-05-14	18.210	18.420	18.050	18.200	18.200	2,911,600
2025-05-13	18.770	18.770	18.090	18.150	18.150	3,697,900
2025-05-12	18.300	18.410	18.130	18.410	18.410	2,514,100
2025-05-09	18.310	18.420	18.030	18.070	18.070	2,918,160
2025-05-08	18.150	18.510	18.030	18.470	18.470	3,411,700
2025-05-07	18.580	18.600	17.900	18.140	18.140	4,605,700
2025-05-06	17.610	18.310	17.610	18.210	18.210	4,505,381
2025-04-30	17.410	17.740	17.320	17.470	17.470	3,141,366
2025-04-29	16.920	17.640	16.810	17.440	17.440	3,242,960

← NewerPage 6 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.