BizConf Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	17.040	17.240	16.850	17.090	17.090	2,955,900
2025-04-25	17.090	17.320	16.920	17.160	17.160	2,967,300
2025-04-24	17.490	17.610	17.080	17.280	17.280	3,399,600
2025-04-23	17.700	17.780	17.470	17.610	17.610	3,310,600
2025-04-22	17.450	17.610	17.330	17.430	17.430	2,774,900
2025-04-21	17.200	17.480	16.900	17.460	17.460	3,646,000
2025-04-18	17.030	17.240	16.810	17.140	17.140	3,897,500
2025-04-17	16.870	17.270	16.800	17.050	17.050	3,021,500
2025-04-16	17.100	17.280	16.590	16.960	16.960	3,384,500
2025-04-15	17.200	17.380	17.060	17.210	17.210	2,814,300
2025-04-14	17.240	17.410	17.120	17.150	17.150	3,204,300
2025-04-11	16.800	17.150	16.730	16.930	16.930	3,711,256
2025-04-10	16.800	17.240	16.420	16.850	16.850	5,024,800
2025-04-09	15.230	16.420	14.350	16.260	16.260	6,187,499
2025-04-08	15.410	16.260	15.190	15.740	15.740	6,150,500
2025-04-07	17.340	18.180	15.360	15.360	15.360	7,065,800
2025-04-03	19.050	19.400	18.980	19.200	19.200	2,940,900
2025-04-02	19.050	19.440	19.020	19.280	19.280	2,698,100
2025-04-01	19.250	19.480	19.070	19.090	19.090	3,104,900
2025-03-31	19.170	19.270	18.660	19.180	19.180	2,860,400
2025-03-28	19.310	19.540	19.100	19.110	19.110	2,844,600
2025-03-27	19.300	19.540	19.010	19.280	19.280	2,529,699
2025-03-26	19.170	19.570	19.000	19.390	19.390	3,121,400
2025-03-25	19.730	19.730	18.930	19.100	19.100	3,573,100
2025-03-24	20.120	20.300	18.860	19.500	19.500	6,739,300
2025-03-21	20.650	20.700	20.180	20.210	20.210	4,243,300
2025-03-20	20.800	21.130	20.650	20.700	20.700	3,926,800
2025-03-19	21.200	21.280	20.700	20.860	20.860	4,898,500
2025-03-18	21.590	21.730	21.210	21.360	21.360	6,177,474
2025-03-17	21.290	22.130	21.000	21.610	21.610	9,107,805
2025-03-14	20.810	21.180	20.390	21.150	21.150	4,875,800
2025-03-13	21.090	21.110	20.500	20.870	20.870	5,519,500
2025-03-12	21.060	21.430	20.910	21.130	21.130	4,958,980
2025-03-11	20.600	21.040	20.500	20.860	20.860	4,552,138
2025-03-10	21.200	21.260	20.690	20.870	20.870	5,181,374
2025-03-07	21.430	21.720	20.980	21.170	21.170	6,309,169
2025-03-06	21.090	21.850	21.090	21.600	21.600	7,295,300
2025-03-05	20.780	21.140	20.600	20.990	20.990	5,232,404
2025-03-04	20.200	20.940	20.120	20.850	20.850	4,860,600
2025-03-03	20.120	20.820	19.900	20.380	20.380	6,968,300
2025-02-28	21.710	21.840	20.090	20.150	20.150	10,382,170
2025-02-27	22.380	22.490	21.500	21.920	21.920	8,793,155
2025-02-26	22.500	22.680	22.020	22.380	22.380	8,296,380
2025-02-25	21.780	22.580	21.700	22.260	22.260	9,155,000
2025-02-24	22.710	22.710	21.960	22.210	22.210	11,178,844
2025-02-21	22.260	22.910	22.020	22.790	22.790	14,052,187
2025-02-20	21.880	22.440	21.740	22.300	22.300	10,932,863
2025-02-19	21.500	21.900	21.280	21.790	21.790	8,564,620
2025-02-18	22.440	22.750	21.360	21.370	21.370	12,616,100
2025-02-17	23.010	23.500	22.440	22.890	22.890	16,330,100
2025-02-14	22.210	22.950	21.550	22.670	22.670	17,445,217
2025-02-13	22.570	22.860	21.890	22.220	22.220	14,542,428
2025-02-12	21.900	23.660	21.750	22.750	22.750	20,866,089
2025-02-11	22.790	23.200	21.860	22.120	22.120	19,491,240
2025-02-10	21.890	23.060	21.130	22.860	22.860	25,407,569
2025-02-07	19.810	20.910	19.700	20.830	20.830	14,431,700
2025-02-06	19.450	19.930	19.180	19.800	19.800	6,891,900
2025-02-05	19.350	19.790	19.160	19.440	19.440	9,660,394
2025-01-27	19.340	19.540	18.800	18.900	18.900	8,838,000
2025-01-24	17.970	19.010	17.770	19.000	19.000	9,922,600

← NewerPage 7 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.