Bright Oceans Inter Telecom Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.910	1.940	1.880	1.910	1.910	6,460,886
2024-01-24	1.850	1.960	1.850	1.920	1.920	4,683,500
2024-01-23	1.830	1.880	1.800	1.870	1.870	5,269,936
2024-01-22	1.880	2.020	1.870	1.870	1.870	8,298,801
2024-01-19	2.050	2.070	1.970	1.970	1.970	8,419,676
2024-01-18	2.170	2.170	2.060	2.070	2.070	5,919,360
2024-01-17	2.240	2.270	2.150	2.170	2.170	2,246,986
2024-01-16	2.260	2.300	2.220	2.240	2.240	1,264,900
2024-01-15	2.250	2.280	2.220	2.260	2.260	1,124,805
2024-01-12	2.300	2.310	2.220	2.240	2.240	2,233,854
2024-01-11	2.320	2.320	2.270	2.300	2.300	2,235,976
2024-01-10	2.350	2.370	2.300	2.310	2.310	1,608,300
2024-01-09	2.340	2.380	2.340	2.360	2.360	657,928
2024-01-08	2.400	2.410	2.340	2.350	2.350	900,900
2024-01-05	2.420	2.440	2.370	2.390	2.390	1,244,370
2024-01-04	2.440	2.460	2.410	2.420	2.420	1,647,200
2024-01-03	2.480	2.490	2.430	2.460	2.460	1,173,366
2024-01-02	2.520	2.520	2.480	2.490	2.490	1,339,102
2023-12-29	2.520	2.540	2.500	2.530	2.530	948,632
2023-12-28	2.510	2.540	2.460	2.530	2.530	1,358,301
2023-12-27	2.500	2.550	2.480	2.510	2.510	798,801
2023-12-26	2.540	2.540	2.420	2.510	2.510	1,378,200
2023-12-25	2.690	2.690	2.550	2.550	2.550	2,031,593
2023-12-22	2.550	2.610	2.540	2.560	2.560	2,057,000
2023-12-21	2.520	2.550	2.510	2.540	2.540	1,119,581
2023-12-20	2.480	2.550	2.470	2.520	2.520	2,280,000
2023-12-19	2.470	2.510	2.420	2.490	2.490	2,272,144
2023-12-18	2.580	2.580	2.450	2.470	2.470	2,293,600
2023-12-15	2.570	2.590	2.570	2.570	2.570	942,400
2023-12-14	2.550	2.580	2.550	2.580	2.580	1,856,100
2023-12-13	2.550	2.570	2.530	2.540	2.540	1,194,944
2023-12-12	2.550	2.580	2.540	2.560	2.560	1,176,000
2023-12-11	2.620	2.620	2.530	2.560	2.560	2,816,310
2023-12-08	2.630	2.650	2.590	2.630	2.630	2,480,701
2023-12-07	2.650	2.660	2.620	2.640	2.640	1,659,900
2023-12-06	2.640	2.720	2.620	2.660	2.660	3,927,900
2023-12-05	2.670	2.680	2.630	2.630	2.630	1,681,604
2023-12-04	2.700	2.710	2.600	2.680	2.680	3,610,800
2023-12-01	2.710	2.730	2.670	2.710	2.710	1,759,700
2023-11-30	2.830	2.830	2.680	2.700	2.700	6,156,200
2023-11-29	2.860	2.880	2.780	2.820	2.820	3,634,978
2023-11-28	2.860	2.890	2.850	2.870	2.870	1,538,800
2023-11-27	2.840	2.890	2.830	2.870	2.870	2,294,992
2023-11-24	2.860	2.900	2.840	2.850	2.850	2,630,800
2023-11-23	2.840	2.890	2.840	2.870	2.870	1,558,101
2023-11-22	2.880	2.900	2.840	2.850	2.850	1,584,600
2023-11-21	2.870	2.940	2.830	2.900	2.900	3,668,513
2023-11-20	2.790	2.920	2.790	2.890	2.890	5,388,902
2023-11-17	2.760	2.820	2.740	2.790	2.790	3,179,964
2023-11-16	2.720	2.820	2.670	2.780	2.780	6,062,020
2023-11-15	2.720	2.750	2.690	2.710	2.710	2,005,694
2023-11-14	2.650	2.740	2.650	2.700	2.700	2,615,000
2023-11-13	2.650	2.730	2.650	2.650	2.650	4,534,605
2023-11-10	2.660	2.660	2.640	2.640	2.640	1,249,400
2023-11-09	2.690	2.690	2.650	2.670	2.670	976,800
2023-11-08	2.670	2.720	2.650	2.690	2.690	2,827,932
2023-11-07	2.670	2.700	2.640	2.680	2.680	3,904,700
2023-11-06	2.710	2.750	2.680	2.680	2.680	3,401,000
2023-11-03	2.630	2.740	2.620	2.720	2.720	4,602,220
2023-11-02	2.570	2.710	2.560	2.650	2.650	8,548,080

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.