BizConf Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	18.180	18.750	17.920	17.920	17.920	6,487,000
2025-01-22	18.150	18.550	17.860	17.900	17.900	4,667,654
2025-01-21	18.550	18.690	17.950	18.280	18.280	5,075,200
2025-01-20	18.590	18.760	18.140	18.440	18.440	4,376,100
2025-01-17	18.450	18.510	18.200	18.420	18.420	4,339,000
2025-01-16	18.540	18.790	18.220	18.410	18.410	5,845,600
2025-01-15	18.410	18.720	18.230	18.340	18.340	5,224,300
2025-01-14	17.440	18.440	17.110	18.440	18.440	6,822,900
2025-01-13	16.920	17.320	16.560	17.210	17.210	4,073,140
2025-01-10	18.050	18.180	17.230	17.300	17.300	5,035,540
2025-01-09	17.930	18.200	17.830	18.090	18.090	4,350,400
2025-01-08	17.930	18.220	17.430	18.030	18.030	5,665,500
2025-01-07	17.570	17.990	17.290	17.960	17.960	5,288,933
2025-01-06	17.500	17.740	16.850	17.190	17.190	5,026,100
2025-01-03	19.280	19.360	17.500	17.560	17.560	6,205,900
2025-01-02	19.250	19.670	18.560	18.840	18.840	6,298,100
2024-12-31	20.290	20.570	19.250	19.250	19.250	5,654,700
2024-12-30	20.400	20.650	19.720	20.180	20.180	5,070,133
2024-12-27	20.760	20.930	20.360	20.430	20.430	5,464,333
2024-12-26	20.370	20.970	20.370	20.630	20.630	5,798,900
2024-12-25	20.650	21.690	20.210	20.470	20.470	9,626,054
2024-12-24	20.830	20.950	20.120	20.650	20.650	5,603,600
2024-12-23	22.030	22.210	20.520	20.520	20.520	8,412,600
2024-12-20	22.160	22.550	22.060	22.240	22.240	8,730,900
2024-12-19	21.420	22.580	21.300	22.220	22.220	14,644,007
2024-12-18	20.280	23.420	19.830	21.910	21.910	16,824,141
2024-12-17	21.250	21.380	20.390	20.500	20.500	8,236,649
2024-12-16	22.220	22.560	21.160	21.390	21.390	13,751,423
2024-12-13	22.850	23.470	22.710	22.900	22.900	12,215,240
2024-12-12	23.050	23.370	22.680	22.820	22.820	8,328,600
2024-12-11	23.120	23.400	22.780	23.000	23.000	9,447,400
2024-12-10	24.130	24.370	23.220	23.330	23.330	14,041,745
2024-12-09	23.710	24.470	23.050	23.420	23.420	15,043,898
2024-12-06	22.930	24.950	22.080	23.950	23.950	24,585,271
2024-12-05	21.420	22.700	21.420	22.520	22.520	14,743,287
2024-12-04	21.650	22.130	21.330	21.420	21.420	7,442,715
2024-12-03	21.640	21.930	21.330	21.670	21.670	7,431,600
2024-12-02	21.400	21.960	21.350	21.840	21.840	9,051,415
2024-11-29	21.090	21.660	20.770	21.440	21.440	7,842,722
2024-11-28	21.330	21.860	21.090	21.120	21.120	7,073,581
2024-11-27	20.500	21.380	20.000	21.380	21.380	9,505,622
2024-11-26	20.700	21.470	20.600	20.650	20.650	6,738,800
2024-11-25	20.800	20.880	19.990	20.840	20.840	7,250,922
2024-11-22	21.840	22.310	20.520	20.600	20.600	10,246,100
2024-11-21	21.750	22.150	21.560	21.830	21.830	7,983,500
2024-11-20	21.430	22.240	21.260	21.990	21.990	8,933,949
2024-11-19	20.920	21.480	20.650	21.480	21.480	8,638,095
2024-11-18	23.000	23.170	20.680	20.860	20.860	14,345,200
2024-11-15	23.300	24.230	23.150	23.150	23.150	11,483,622
2024-11-14	24.320	24.420	23.120	23.200	23.200	12,073,036
2024-11-13	25.200	25.370	24.180	24.450	24.450	12,867,382
2024-11-12	24.850	25.500	24.270	25.200	25.200	19,750,700
2024-11-11	24.270	25.180	24.050	24.900	24.900	14,683,205
2024-11-08	25.300	26.190	24.280	24.500	24.500	23,120,516
2024-11-07	24.980	26.300	24.610	25.320	25.320	19,812,600
2024-11-06	26.500	27.490	25.510	25.510	25.510	30,184,633
2024-11-05	27.340	28.300	26.350	27.540	27.540	36,243,139
2024-11-04	23.740	28.550	23.740	27.990	27.990	40,669,979
2024-11-01	25.630	27.500	22.490	24.990	24.990	42,740,221
2024-10-31	26.900	28.960	25.430	26.290	26.290	49,051,821

← NewerPage 8 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.