BizConf Telecom Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.700	14.530	12.740	14.490	14.490	6,593,800
2026-10-22	14.400	14.500	13.800	13.820	13.820	3,156,800
2026-10-21	14.490	14.650	14.260	14.420	14.420	3,478,200
2026-10-20	13.920	14.460	13.870	14.290	14.290	3,687,797
2026-10-19	14.090	14.130	13.500	14.000	14.000	3,239,200
2026-10-16	14.320	14.800	13.900	14.130	14.130	3,597,500
2026-10-15	14.430	14.660	14.170	14.230	14.230	2,849,300
2026-10-14	15.140	15.140	14.770	14.820	14.820	2,126,400
2026-10-13	14.700	15.300	14.360	15.150	15.150	3,182,800
2026-10-12	14.950	15.130	14.610	14.950	14.950	3,040,000
2026-10-09	14.800	15.100	13.940	15.050	15.050	5,023,400
2026-10-08	15.230	15.330	14.540	14.760	14.760	2,958,387
2026-09-30	15.480	15.510	15.050	15.200	15.200	2,950,000
2026-09-29	15.070	15.560	15.000	15.380	15.380	2,717,100
2026-09-28	15.780	15.780	14.830	15.230	15.230	3,447,780
2026-09-24	15.860	15.900	15.410	15.500	15.500	4,337,900
2026-09-23	15.770	16.140	15.120	15.900	15.900	5,873,799
2026-09-22	15.550	16.070	15.550	15.750	15.750	3,617,100
2026-09-21	15.360	15.630	15.270	15.510	15.510	2,724,500
2026-09-18	15.290	15.530	14.970	15.350	15.350	2,915,100
2026-09-17	14.990	15.220	14.710	15.150	15.150	2,970,962
2026-09-16	14.810	15.060	14.570	14.930	14.930	3,082,900
2026-09-15	15.150	15.300	14.770	14.780	14.780	2,867,674
2026-09-14	15.330	15.440	15.070	15.190	15.190	3,024,100
2026-09-11	15.770	15.770	14.980	15.330	15.330	3,327,100
2026-09-10	15.910	15.950	15.550	15.790	15.790	2,603,500
2026-09-09	16.300	16.380	15.810	15.910	15.910	3,606,500
2026-09-08	16.330	16.600	16.070	16.380	16.380	4,012,842
2026-09-07	16.500	16.680	16.070	16.240	16.240	4,134,800
2026-09-04	16.390	16.950	16.200	16.500	16.500	5,312,900
2026-09-03	16.750	16.850	16.160	16.250	16.250	4,388,700
2026-09-02	16.410	16.750	16.270	16.580	16.580	4,702,600
2026-09-01	17.080	17.120	16.420	16.570	16.570	10,215,500
2026-08-31	15.390	17.100	15.160	16.750	16.750	15,815,301
2026-08-28	15.280	15.500	15.050	15.050	15.050	3,032,400
2026-08-27	15.240	15.460	15.100	15.200	15.200	3,384,606
2026-08-26	15.500	15.650	15.180	15.270	15.270	2,645,100
2026-08-25	14.920	15.570	14.870	15.500	15.500	3,850,700
2026-08-24	15.630	15.690	14.880	15.150	15.150	4,539,100
2026-08-21	15.500	15.750	15.230	15.720	15.720	3,539,936
2026-08-20	15.570	15.710	15.180	15.530	15.530	4,579,000
2026-08-19	16.090	16.240	15.150	15.260	15.260	9,212,778
2026-08-18	16.480	17.060	16.000	16.720	16.720	9,313,080
2026-08-17	16.270	16.330	15.900	16.300	16.300	4,039,577
2026-08-14	16.420	16.490	16.030	16.270	16.270	2,969,600
2026-08-13	16.970	16.970	16.320	16.320	16.320	3,324,350
2026-08-12	16.600	16.780	16.400	16.590	16.590	2,606,748
2026-08-11	16.550	16.740	16.280	16.510	16.510	2,463,900
2026-08-10	16.480	16.710	15.990	16.710	16.710	4,299,650
2026-08-07	16.490	16.490	15.830	16.290	16.290	5,272,000
2026-08-06	16.430	16.610	16.040	16.290	16.290	4,546,050
2026-08-05	15.900	16.870	15.750	16.430	16.430	5,578,700
2026-08-04	15.840	16.200	15.620	15.990	15.990	4,566,700
2026-08-03	15.280	15.710	15.030	15.630	15.630	4,987,600
2026-07-31	14.900	15.480	14.710	15.200	15.200	6,719,400
2026-07-30	14.740	15.450	14.410	14.470	14.470	5,659,900
2026-07-29	14.390	14.930	14.330	14.890	14.890	4,421,693
2026-07-28	14.610	15.030	14.510	14.650	14.650	3,493,480
2026-07-27	14.000	14.980	13.890	14.800	14.800	4,265,600
2026-07-24	14.260	14.450	14.010	14.120	14.120	3,783,500

Page 1 of 5 · 241 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.