Bright Oceans Inter Telecom Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-04-29 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 2,797,600 |
| 2024-04-26 | 1.260 | 1.260 | 1.230 | 1.260 | 1.260 | 7,591,010 |
| 2024-04-25 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 1,855,013 |
| 2024-04-24 | 1.110 | 1.140 | 1.100 | 1.140 | 1.140 | 4,689,668 |
| 2024-04-23 | 1.110 | 1.120 | 1.050 | 1.090 | 1.090 | 8,536,842 |
| 2024-04-22 | 1.140 | 1.150 | 1.110 | 1.110 | 1.110 | 6,403,200 |
| 2024-04-19 | 1.200 | 1.210 | 1.140 | 1.170 | 1.170 | 9,743,372 |
| 2024-04-18 | 1.170 | 1.200 | 1.150 | 1.200 | 1.200 | 7,775,519 |
| 2024-04-17 | 1.120 | 1.180 | 1.120 | 1.140 | 1.140 | 10,850,400 |
| 2024-04-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,310,700 |
| 2024-04-15 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 728,600 |
| 2024-04-12 | 1.220 | 1.300 | 1.220 | 1.300 | 1.300 | 3,096,900 |
| 2024-04-11 | 1.220 | 1.270 | 1.190 | 1.240 | 1.240 | 3,749,400 |
| 2024-04-10 | 1.310 | 1.310 | 1.240 | 1.240 | 1.240 | 4,781,200 |
| 2024-04-09 | 1.240 | 1.330 | 1.240 | 1.310 | 1.310 | 4,542,396 |
| 2024-04-08 | 1.350 | 1.350 | 1.290 | 1.290 | 1.290 | 4,205,500 |
| 2024-04-03 | 1.420 | 1.430 | 1.360 | 1.360 | 1.360 | 5,737,202 |
| 2024-04-02 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 4,307,900 |
| 2024-04-01 | 1.470 | 1.490 | 1.430 | 1.460 | 1.460 | 5,168,626 |
| 2024-03-29 | 1.440 | 1.490 | 1.430 | 1.490 | 1.490 | 1,892,800 |
| 2024-03-28 | 1.410 | 1.460 | 1.400 | 1.440 | 1.440 | 2,572,044 |
| 2024-03-27 | 1.490 | 1.500 | 1.430 | 1.430 | 1.430 | 4,169,100 |
| 2024-03-26 | 1.500 | 1.500 | 1.440 | 1.500 | 1.500 | 5,813,594 |
| 2024-03-25 | 1.570 | 1.580 | 1.500 | 1.500 | 1.500 | 6,465,400 |
| 2024-03-22 | 1.550 | 1.610 | 1.550 | 1.580 | 1.580 | 5,998,712 |
| 2024-03-21 | 1.580 | 1.610 | 1.550 | 1.560 | 1.560 | 5,661,944 |
| 2024-03-20 | 1.590 | 1.620 | 1.530 | 1.600 | 1.600 | 8,468,210 |
| 2024-03-19 | 1.720 | 1.740 | 1.600 | 1.600 | 1.600 | 16,756,800 |
| 2024-03-18 | 1.610 | 1.680 | 1.560 | 1.680 | 1.680 | 13,687,592 |
| 2024-03-15 | 1.530 | 1.600 | 1.480 | 1.600 | 1.600 | 15,182,089 |
| 2024-03-14 | 1.460 | 1.520 | 1.450 | 1.520 | 1.520 | 5,587,101 |
| 2024-03-13 | 1.460 | 1.470 | 1.440 | 1.450 | 1.450 | 4,273,000 |
| 2024-03-12 | 1.530 | 1.540 | 1.450 | 1.470 | 1.470 | 9,140,800 |
| 2024-03-11 | 1.440 | 1.490 | 1.430 | 1.490 | 1.490 | 5,224,988 |
| 2024-03-08 | 1.400 | 1.430 | 1.390 | 1.420 | 1.420 | 4,343,751 |
| 2024-03-07 | 1.430 | 1.450 | 1.390 | 1.390 | 1.390 | 7,703,600 |
| 2024-03-06 | 1.360 | 1.480 | 1.360 | 1.460 | 1.460 | 10,746,940 |
| 2024-03-05 | 1.430 | 1.450 | 1.430 | 1.430 | 1.430 | 6,557,000 |
| 2024-03-04 | 1.600 | 1.620 | 1.460 | 1.500 | 1.500 | 11,902,919 |
| 2024-03-01 | 1.480 | 1.540 | 1.470 | 1.540 | 1.540 | 2,486,219 |
| 2024-02-29 | 1.440 | 1.500 | 1.440 | 1.470 | 1.470 | 9,435,718 |
| 2024-02-28 | 1.580 | 1.650 | 1.520 | 1.520 | 1.520 | 13,083,919 |
| 2024-02-27 | 1.700 | 1.700 | 1.540 | 1.600 | 1.600 | 17,545,875 |
| 2024-02-26 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 666,801 |
| 2024-02-23 | 1.540 | 1.540 | 1.530 | 1.540 | 1.540 | 2,139,100 |
| 2024-02-22 | 1.450 | 1.470 | 1.420 | 1.470 | 1.470 | 3,136,501 |
| 2024-02-21 | 1.370 | 1.400 | 1.330 | 1.400 | 1.400 | 5,270,001 |
| 2024-02-20 | 1.270 | 1.330 | 1.250 | 1.330 | 1.330 | 5,747,400 |
| 2024-02-19 | 1.200 | 1.270 | 1.190 | 1.270 | 1.270 | 10,569,242 |
| 2024-02-08 | 1.190 | 1.240 | 1.190 | 1.210 | 1.210 | 13,570,671 |
| 2024-02-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,322,900 |
| 2024-02-06 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 820,100 |
| 2024-02-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 321,400 |
| 2024-02-02 | 1.460 | 1.510 | 1.460 | 1.460 | 1.460 | 10,208,570 |
| 2024-02-01 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 3,124,300 |
| 2024-01-31 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 237,900 |
| 2024-01-30 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 725,300 |
| 2024-01-29 | 1.890 | 1.890 | 1.800 | 1.800 | 1.800 | 3,120,900 |
| 2024-01-26 | 1.900 | 1.920 | 1.880 | 1.890 | 1.890 | 3,559,500 |
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.