BizConf Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	24.080	28.220	21.880	27.490	27.490	64,654,436
2024-10-29	20.000	23.520	19.510	23.520	23.520	39,699,274
2024-10-28	17.980	19.680	17.850	19.600	19.600	16,473,004
2024-10-25	17.850	18.080	17.560	17.960	17.960	7,948,160
2024-10-24	17.300	17.650	17.140	17.530	17.530	6,388,296
2024-10-23	17.800	18.120	17.430	17.510	17.510	9,801,339
2024-10-22	18.050	18.590	17.750	17.860	17.860	13,195,884
2024-10-21	17.460	18.280	17.460	17.990	17.990	11,770,321
2024-10-18	16.940	17.880	16.700	17.460	17.460	11,838,433
2024-10-17	16.740	17.390	16.740	16.940	16.940	10,860,655
2024-10-16	16.190	17.250	16.020	16.650	16.650	8,256,001
2024-10-15	16.700	17.350	16.270	16.470	16.470	8,726,500
2024-10-14	16.000	16.620	15.780	16.590	16.590	7,885,880
2024-10-11	16.610	16.800	15.590	15.940	15.940	7,878,400
2024-10-10	17.410	17.740	16.640	16.740	16.740	8,986,200
2024-10-09	18.600	18.830	16.800	16.920	16.920	15,734,358
2024-10-08	20.000	20.140	17.580	19.690	19.690	22,775,654
2024-09-30	15.280	17.300	15.120	17.000	17.000	19,055,560
2024-09-27	14.100	15.000	14.030	14.790	14.790	10,695,673
2024-09-26	13.880	14.100	13.800	14.060	14.060	7,613,900
2024-09-25	13.550	14.570	13.470	13.940	13.940	9,759,865
2024-09-24	13.210	13.500	12.820	13.450	13.450	4,894,700
2024-09-23	12.960	13.360	12.960	13.220	13.220	3,457,900
2024-09-20	12.950	13.170	12.810	13.120	13.120	3,373,800
2024-09-19	12.660	12.980	12.520	12.870	12.870	4,098,700
2024-09-18	12.640	12.910	12.300	12.510	12.510	4,223,795
2024-09-13	13.220	13.490	12.800	12.830	12.830	4,916,413
2024-09-12	13.350	13.660	13.250	13.290	13.290	2,746,500
2024-09-11	13.640	13.640	13.260	13.350	13.350	3,162,500
2024-09-10	13.280	13.670	12.910	13.610	13.610	4,416,400
2024-09-09	13.200	13.340	12.970	13.280	13.280	2,747,700
2024-09-06	13.610	13.730	13.170	13.230	13.230	3,325,300
2024-09-05	13.220	13.610	13.220	13.520	13.520	3,843,100
2024-09-04	13.540	13.680	13.220	13.250	13.250	4,260,200
2024-09-03	13.220	13.770	13.210	13.680	13.680	5,649,600
2024-09-02	14.000	14.200	13.310	13.310	13.310	8,626,900
2024-08-30	13.500	14.380	13.430	14.160	14.160	9,128,700
2024-08-29	13.790	13.790	13.140	13.550	13.550	6,843,800
2024-08-28	13.380	13.570	13.050	13.550	13.550	4,966,100
2024-08-27	13.670	14.220	13.410	13.490	13.490	5,578,000
2024-08-26	14.070	14.260	13.660	13.780	13.780	4,813,700
2024-08-23	13.940	14.340	13.870	14.080	14.080	4,824,500
2024-08-22	14.560	14.770	14.010	14.100	14.100	5,995,500
2024-08-21	14.550	14.840	14.340	14.390	14.390	5,598,100
2024-08-20	14.510	14.920	14.340	14.550	14.550	6,446,453
2024-08-19	14.770	14.900	14.400	14.510	14.510	6,272,800
2024-08-16	14.710	14.970	14.600	14.850	14.850	9,582,246
2024-08-15	14.000	15.000	13.910	14.650	14.650	11,496,246
2024-08-14	13.670	14.330	13.560	14.090	14.090	7,069,000
2024-08-13	13.520	13.770	13.300	13.670	13.670	3,950,400
2024-08-12	13.820	13.940	13.380	13.520	13.520	3,250,400
2024-08-09	13.920	14.090	13.720	13.800	13.800	3,376,900
2024-08-08	14.070	14.250	13.590	13.850	13.850	6,684,600
2024-08-07	14.240	14.700	14.110	14.200	14.200	7,888,824
2024-08-06	15.300	15.320	14.150	14.450	14.450	9,262,731
2024-08-05	14.210	14.950	14.150	14.460	14.460	8,549,447
2024-08-02	14.750	14.930	14.360	14.480	14.480	5,726,784
2024-08-01	14.860	15.170	14.800	14.880	14.880	10,056,284
2024-07-31	13.980	15.100	13.850	14.950	14.950	13,152,101
2024-07-30	13.640	14.180	13.600	14.060	14.060	7,159,083

← NewerPage 9 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.