Bright Oceans Inter Telecom Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.580	2.590	2.550	2.580	2.580	1,760,251
2023-10-31	2.550	2.570	2.540	2.570	2.570	1,524,350
2023-10-30	2.490	2.560	2.470	2.560	2.560	2,561,850
2023-10-27	2.540	2.560	2.520	2.530	2.530	2,966,100
2023-10-26	2.500	2.580	2.490	2.550	2.550	3,159,381
2023-10-25	2.510	2.530	2.500	2.510	2.510	2,251,501
2023-10-24	2.470	2.510	2.460	2.490	2.490	1,858,400
2023-10-23	2.480	2.480	2.420	2.480	2.480	2,070,300
2023-10-20	2.450	2.490	2.440	2.490	2.490	2,054,008
2023-10-19	2.440	2.480	2.420	2.460	2.460	1,952,800
2023-10-18	2.500	2.500	2.440	2.450	2.450	2,596,851
2023-10-17	2.500	2.530	2.500	2.510	2.510	2,211,700
2023-10-16	2.490	2.530	2.470	2.510	2.510	2,685,108
2023-10-13	2.510	2.510	2.460	2.500	2.500	1,508,600
2023-10-12	2.510	2.510	2.490	2.510	2.510	1,134,800
2023-10-11	2.510	2.510	2.490	2.510	2.510	1,159,700
2023-10-10	2.520	2.530	2.500	2.510	2.510	1,102,300
2023-10-09	2.490	2.520	2.480	2.510	2.510	1,421,300
2023-09-28	2.470	2.490	2.450	2.490	2.490	963,812
2023-09-27	2.440	2.500	2.440	2.450	2.450	1,397,600
2023-09-26	2.500	2.500	2.430	2.450	2.450	2,282,100
2023-09-25	2.560	2.580	2.480	2.510	2.510	2,769,008
2023-09-22	2.500	2.630	2.500	2.560	2.560	3,811,988
2023-09-21	2.540	2.550	2.510	2.520	2.520	2,060,304
2023-09-20	2.520	2.570	2.510	2.550	2.550	2,825,202
2023-09-19	2.520	2.540	2.510	2.530	2.530	2,289,000
2023-09-18	2.470	2.540	2.460	2.520	2.520	1,961,300
2023-09-15	2.430	2.500	2.420	2.490	2.490	3,376,700
2023-09-14	2.420	2.460	2.410	2.430	2.430	1,737,500
2023-09-13	2.440	2.450	2.400	2.420	2.420	1,285,444
2023-09-12	2.440	2.460	2.420	2.450	2.450	1,246,317
2023-09-11	2.460	2.460	2.420	2.450	2.450	1,214,300
2023-09-08	2.480	2.480	2.410	2.440	2.440	2,613,900
2023-09-07	2.550	2.550	2.460	2.470	2.470	2,198,000
2023-09-06	2.560	2.560	2.530	2.540	2.540	1,667,300
2023-09-05	2.560	2.570	2.530	2.570	2.570	2,021,532
2023-09-04	2.550	2.570	2.530	2.570	2.570	1,838,800
2023-09-01	2.480	2.590	2.450	2.570	2.570	3,054,700
2023-08-31	2.520	2.530	2.460	2.480	2.480	1,596,400
2023-08-30	2.460	2.530	2.460	2.530	2.530	1,982,900
2023-08-29	2.420	2.480	2.400	2.480	2.480	1,820,844
2023-08-28	2.540	2.540	2.380	2.420	2.420	2,795,500
2023-08-25	2.470	2.500	2.410	2.420	2.420	2,156,688
2023-08-24	2.540	2.560	2.430	2.470	2.470	2,548,466
2023-08-23	2.630	2.630	2.530	2.540	2.540	1,498,100
2023-08-22	2.670	2.680	2.540	2.630	2.630	2,238,200
2023-08-21	2.690	2.710	2.660	2.660	2.660	1,524,968
2023-08-18	2.710	2.740	2.680	2.700	2.700	2,087,400
2023-08-17	2.680	2.750	2.660	2.720	2.720	2,072,800
2023-08-16	2.670	2.700	2.660	2.680	2.680	2,200,602
2023-08-15	2.660	2.680	2.640	2.670	2.670	1,449,944
2023-08-14	2.680	2.680	2.620	2.660	2.660	1,680,101
2023-08-11	2.740	2.760	2.670	2.690	2.690	2,154,054
2023-08-10	2.740	2.760	2.740	2.750	2.750	2,148,100
2023-08-09	2.720	2.770	2.720	2.740	2.740	2,676,925
2023-08-08	2.650	2.740	2.650	2.740	2.740	3,515,555
2023-08-07	2.860	2.860	2.650	2.680	2.680	6,485,400
2023-08-04	2.670	2.760	2.660	2.740	2.740	4,948,701
2023-08-03	2.650	2.680	2.640	2.670	2.670	1,828,400
2023-08-02	2.680	2.690	2.640	2.670	2.670	2,412,260

← NewerPage 13 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.