Bright Oceans Inter Telecom Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.680	2.700	2.650	2.690	2.690	2,246,300
2023-07-31	2.670	2.680	2.650	2.670	2.670	3,492,000
2023-07-28	2.660	2.690	2.640	2.690	2.690	3,547,306
2023-07-27	2.700	2.700	2.640	2.680	2.680	6,489,620
2023-07-26	2.580	2.710	2.570	2.710	2.710	9,127,401
2023-07-25	2.540	2.590	2.540	2.580	2.580	3,809,016
2023-07-24	2.500	2.560	2.470	2.550	2.550	3,243,816
2023-07-21	2.480	2.510	2.470	2.490	2.490	1,822,000
2023-07-20	2.470	2.540	2.470	2.490	2.490	3,066,304
2023-07-19	2.490	2.500	2.440	2.470	2.470	2,905,200
2023-07-18	2.400	2.520	2.390	2.490	2.490	4,782,557
2023-07-17	2.390	2.420	2.370	2.400	2.400	1,843,700
2023-07-14	2.370	2.420	2.360	2.410	2.410	2,512,000
2023-07-13	2.330	2.390	2.330	2.390	2.390	1,785,200
2023-07-12	2.420	2.420	2.330	2.330	2.330	3,607,400
2023-07-11	2.420	2.440	2.420	2.420	2.420	1,383,700
2023-07-10	2.420	2.430	2.420	2.420	2.420	1,221,789
2023-07-07	2.420	2.440	2.410	2.410	2.410	1,459,100
2023-07-06	2.430	2.450	2.410	2.440	2.440	1,622,453
2023-07-05	2.420	2.460	2.410	2.430	2.430	1,705,601
2023-07-04	2.430	2.460	2.400	2.430	2.430	3,275,700
2023-07-03	2.360	2.470	2.350	2.450	2.450	4,572,588
2023-06-30	2.350	2.390	2.350	2.360	2.360	2,360,301
2023-06-29	2.300	2.370	2.300	2.360	2.360	2,800,904
2023-06-28	2.310	2.330	2.270	2.310	2.310	1,844,447
2023-06-27	2.250	2.340	2.240	2.330	2.330	3,214,100
2023-06-26	2.230	2.270	2.220	2.250	2.250	2,511,000
2023-06-21	2.270	2.270	2.230	2.250	2.250	2,071,801
2023-06-20	2.310	2.310	2.250	2.280	2.280	2,327,788
2023-06-19	2.330	2.350	2.290	2.320	2.320	2,198,860
2023-06-16	2.300	2.350	2.290	2.340	2.340	3,005,591
2023-06-15	2.310	2.320	2.290	2.300	2.300	1,973,201
2023-06-14	2.320	2.330	2.290	2.320	2.320	1,890,200
2023-06-13	2.280	2.330	2.280	2.320	2.320	2,014,054
2023-06-12	2.310	2.310	2.250	2.290	2.290	1,888,201
2023-06-09	2.350	2.370	2.280	2.310	2.310	2,723,473
2023-06-08	2.360	2.400	2.330	2.350	2.350	2,224,071
2023-06-07	2.320	2.370	2.300	2.360	2.360	2,200,463
2023-06-06	2.340	2.360	2.300	2.320	2.320	2,262,500
2023-06-05	2.260	2.370	2.260	2.340	2.340	3,756,771
2023-06-02	2.230	2.270	2.220	2.260	2.260	2,261,588
2023-06-01	2.320	2.320	2.210	2.230	2.230	4,901,751
2023-05-31	2.300	2.350	2.270	2.320	2.320	4,174,377
2023-05-30	2.370	2.410	2.300	2.300	2.300	5,475,942
2023-05-29	2.540	2.540	2.420	2.420	2.420	4,051,000
2023-05-26	2.550	2.560	2.490	2.550	2.550	1,375,900
2023-05-25	2.570	2.570	2.520	2.550	2.550	1,237,500
2023-05-24	2.570	2.600	2.550	2.570	2.570	1,568,800
2023-05-23	2.560	2.610	2.550	2.580	2.580	2,468,400
2023-05-22	2.580	2.590	2.550	2.570	2.570	1,099,700
2023-05-19	2.600	2.600	2.560	2.580	2.580	1,555,014
2023-05-18	2.600	2.600	2.580	2.600	2.600	1,108,400
2023-05-17	2.560	2.610	2.550	2.600	2.600	924,700
2023-05-16	2.580	2.590	2.560	2.560	2.560	652,038
2023-05-15	2.610	2.610	2.570	2.600	2.600	1,054,900
2023-05-12	2.630	2.630	2.570	2.620	2.620	1,730,060
2023-05-11	2.570	2.610	2.550	2.600	2.600	1,472,301
2023-05-10	2.540	2.600	2.510	2.570	2.570	3,788,108
2023-05-09	2.670	2.670	2.540	2.540	2.540	6,488,973
2023-05-08	2.740	2.750	2.650	2.670	2.670	4,080,502

← NewerPage 14 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.