Bright Oceans Inter Telecom Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.260 | 1.280 | 1.250 | 1.260 | 1.260 | 1,907,200 |
| 2024-07-26 | 1.310 | 1.310 | 1.250 | 1.280 | 1.280 | 3,187,400 |
| 2024-07-25 | 1.320 | 1.330 | 1.280 | 1.310 | 1.310 | 3,557,150 |
| 2024-07-24 | 1.290 | 1.310 | 1.260 | 1.310 | 1.310 | 3,176,260 |
| 2024-07-23 | 1.310 | 1.370 | 1.300 | 1.310 | 1.310 | 3,972,801 |
| 2024-07-22 | 1.300 | 1.330 | 1.280 | 1.320 | 1.320 | 2,664,897 |
| 2024-07-19 | 1.260 | 1.320 | 1.240 | 1.300 | 1.300 | 2,195,900 |
| 2024-07-18 | 1.260 | 1.300 | 1.220 | 1.270 | 1.270 | 2,800,057 |
| 2024-07-17 | 1.330 | 1.380 | 1.270 | 1.270 | 1.270 | 5,794,357 |
| 2024-07-16 | 1.260 | 1.350 | 1.260 | 1.340 | 1.340 | 6,486,203 |
| 2024-07-15 | 1.330 | 1.340 | 1.250 | 1.290 | 1.290 | 4,241,795 |
| 2024-07-12 | 1.320 | 1.320 | 1.290 | 1.320 | 1.320 | 3,036,678 |
| 2024-07-11 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 497,500 |
| 2024-07-10 | 1.240 | 1.240 | 1.190 | 1.200 | 1.200 | 963,400 |
| 2024-07-09 | 1.180 | 1.240 | 1.180 | 1.240 | 1.240 | 1,660,700 |
| 2024-07-08 | 1.220 | 1.220 | 1.170 | 1.190 | 1.190 | 2,358,303 |
| 2024-07-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-07-04 | 1.250 | 1.260 | 1.200 | 1.200 | 1.200 | 2,379,550 |
| 2024-07-03 | 1.270 | 1.280 | 1.250 | 1.260 | 1.260 | 1,412,600 |
| 2024-07-02 | 1.240 | 1.280 | 1.230 | 1.270 | 1.270 | 1,412,500 |
| 2024-07-01 | 1.260 | 1.280 | 1.220 | 1.250 | 1.250 | 2,750,060 |
| 2024-06-28 | 1.280 | 1.300 | 1.260 | 1.270 | 1.270 | 1,025,700 |
| 2024-06-27 | 1.290 | 1.300 | 1.280 | 1.280 | 1.280 | 941,900 |
| 2024-06-26 | 1.280 | 1.300 | 1.250 | 1.300 | 1.300 | 1,560,000 |
| 2024-06-25 | 1.290 | 1.320 | 1.270 | 1.270 | 1.270 | 1,977,500 |
| 2024-06-24 | 1.330 | 1.330 | 1.290 | 1.300 | 1.300 | 1,700,100 |
| 2024-06-21 | 1.290 | 1.340 | 1.290 | 1.330 | 1.330 | 1,328,400 |
| 2024-06-20 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 1,652,700 |
| 2024-06-19 | 1.380 | 1.400 | 1.320 | 1.350 | 1.350 | 2,347,307 |
| 2024-06-18 | 1.380 | 1.430 | 1.380 | 1.390 | 1.390 | 2,187,207 |
| 2024-06-17 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 1,221,874 |
| 2024-06-14 | 1.350 | 1.390 | 1.350 | 1.380 | 1.380 | 1,512,800 |
| 2024-06-13 | 1.370 | 1.400 | 1.360 | 1.370 | 1.370 | 1,733,336 |
| 2024-06-12 | 1.350 | 1.400 | 1.340 | 1.380 | 1.380 | 3,079,059 |
| 2024-06-11 | 1.330 | 1.350 | 1.310 | 1.340 | 1.340 | 1,296,610 |
| 2024-06-07 | 1.320 | 1.350 | 1.320 | 1.340 | 1.340 | 2,599,831 |
| 2024-06-06 | 1.300 | 1.330 | 1.260 | 1.290 | 1.290 | 2,966,725 |
| 2024-06-05 | 1.260 | 1.340 | 1.260 | 1.300 | 1.300 | 3,935,087 |
| 2024-06-04 | 1.330 | 1.350 | 1.330 | 1.330 | 1.330 | 3,031,752 |
| 2024-06-03 | 1.460 | 1.460 | 1.390 | 1.400 | 1.400 | 10,587,120 |
| 2024-05-31 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 549,500 |
| 2024-05-30 | 1.340 | 1.340 | 1.270 | 1.320 | 1.320 | 2,380,537 |
| 2024-05-29 | 1.400 | 1.400 | 1.340 | 1.340 | 1.340 | 2,809,900 |
| 2024-05-28 | 1.440 | 1.440 | 1.380 | 1.410 | 1.410 | 2,301,900 |
| 2024-05-27 | 1.400 | 1.450 | 1.390 | 1.420 | 1.420 | 4,059,102 |
| 2024-05-24 | 1.290 | 1.380 | 1.280 | 1.380 | 1.380 | 3,287,684 |
| 2024-05-23 | 1.300 | 1.310 | 1.250 | 1.310 | 1.310 | 5,475,461 |
| 2024-05-22 | 1.340 | 1.350 | 1.300 | 1.320 | 1.320 | 2,961,134 |
| 2024-05-21 | 1.340 | 1.390 | 1.340 | 1.360 | 1.360 | 2,043,700 |
| 2024-05-20 | 1.390 | 1.420 | 1.350 | 1.360 | 1.360 | 2,429,292 |
| 2024-05-17 | 1.430 | 1.430 | 1.350 | 1.400 | 1.400 | 3,752,428 |
| 2024-05-16 | 1.400 | 1.460 | 1.390 | 1.410 | 1.410 | 3,456,628 |
| 2024-05-15 | 1.480 | 1.500 | 1.380 | 1.410 | 1.410 | 6,220,489 |
| 2024-05-14 | 1.330 | 1.450 | 1.330 | 1.450 | 1.450 | 12,497,760 |
| 2024-05-13 | 1.310 | 1.390 | 1.310 | 1.380 | 1.380 | 7,151,972 |
| 2024-05-10 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,398,700 |
| 2024-05-09 | 1.600 | 1.600 | 1.450 | 1.450 | 1.450 | 7,892,800 |
| 2024-05-08 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,412,000 |
| 2024-05-07 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 725,186 |
| 2024-05-06 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,598,718 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.