Bright Oceans Inter Telecom Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.770	2.790	2.740	2.750	2.750	1,881,500
2023-05-04	2.760	2.790	2.750	2.770	2.770	2,213,518
2023-04-28	2.690	2.760	2.630	2.750	2.750	2,879,118
2023-04-27	2.760	2.780	2.700	2.710	2.710	2,702,200
2023-04-26	2.690	2.720	2.690	2.710	2.710	1,510,600
2023-04-25	2.740	2.740	2.680	2.700	2.700	2,653,500
2023-04-24	2.810	2.810	2.690	2.750	2.750	5,370,103
2023-04-21	2.840	2.920	2.820	2.830	2.830	4,826,886
2023-04-20	2.840	2.880	2.790	2.860	2.860	5,497,786
2023-04-19	2.790	2.940	2.790	2.850	2.850	4,903,829
2023-04-18	2.780	2.820	2.760	2.810	2.810	2,556,400
2023-04-17	2.820	2.830	2.770	2.780	2.780	2,387,800
2023-04-14	2.800	2.850	2.800	2.830	2.830	4,139,600
2023-04-13	2.800	2.840	2.780	2.810	2.810	2,306,947
2023-04-12	2.810	2.820	2.780	2.800	2.800	1,993,100
2023-04-11	2.740	2.810	2.730	2.810	2.810	3,049,100
2023-04-10	2.830	2.840	2.750	2.760	2.760	2,900,000
2023-04-07	2.800	2.860	2.800	2.830	2.830	2,516,603
2023-04-06	2.830	2.840	2.790	2.810	2.810	3,202,690
2023-04-04	2.890	2.930	2.820	2.850	2.850	4,819,400
2023-04-03	2.810	2.920	2.750	2.900	2.900	6,926,903
2023-03-31	2.790	2.830	2.780	2.820	2.820	3,474,202
2023-03-30	2.900	2.910	2.780	2.800	2.800	6,016,500
2023-03-29	2.890	2.950	2.850	2.910	2.910	8,742,103
2023-03-28	2.990	3.030	2.940	2.940	2.940	17,684,800
2023-03-27	3.090	3.090	3.090	3.090	3.090	3,965,901
2023-03-24	2.880	2.940	2.880	2.940	2.940	6,586,385
2023-03-23	2.710	2.860	2.710	2.800	2.800	7,869,817
2023-03-22	2.710	2.730	2.700	2.720	2.720	1,920,650
2023-03-21	2.690	2.710	2.680	2.710	2.710	1,520,400
2023-03-20	2.690	2.720	2.670	2.690	2.690	2,625,405
2023-03-17	2.670	2.690	2.640	2.690	2.690	3,067,260
2023-03-16	2.730	2.730	2.660	2.660	2.660	3,328,500
2023-03-15	2.720	2.740	2.710	2.730	2.730	2,568,900
2023-03-14	2.730	2.760	2.710	2.720	2.720	3,256,454
2023-03-13	2.750	2.760	2.720	2.740	2.740	2,603,155
2023-03-10	2.780	2.780	2.730	2.770	2.770	3,607,700
2023-03-09	2.810	2.820	2.770	2.790	2.790	3,521,000
2023-03-08	2.730	2.830	2.730	2.810	2.810	6,046,940
2023-03-07	2.760	2.770	2.720	2.740	2.740	3,313,914
2023-03-06	2.760	2.780	2.750	2.770	2.770	2,149,007
2023-03-03	2.760	2.780	2.750	2.770	2.770	2,025,600
2023-03-02	2.770	2.780	2.750	2.760	2.760	2,050,500
2023-03-01	2.730	2.780	2.720	2.780	2.780	3,997,052
2023-02-28	2.720	2.750	2.720	2.740	2.740	2,405,704
2023-02-27	2.730	2.750	2.710	2.720	2.720	2,504,639
2023-02-24	2.750	2.760	2.720	2.740	2.740	2,236,000
2023-02-23	2.770	2.780	2.740	2.750	2.750	2,511,100
2023-02-22	2.770	2.780	2.760	2.780	2.780	1,742,680
2023-02-21	2.750	2.790	2.750	2.760	2.760	2,850,500
2023-02-20	2.790	2.790	2.730	2.760	2.760	4,062,700
2023-02-17	2.780	2.800	2.770	2.790	2.790	3,831,710
2023-02-16	2.840	2.860	2.770	2.790	2.790	5,755,700
2023-02-15	2.840	2.860	2.820	2.840	2.840	5,081,200
2023-02-14	2.830	2.850	2.820	2.840	2.840	4,458,310
2023-02-13	2.820	2.840	2.810	2.830	2.830	4,197,680
2023-02-10	2.810	2.840	2.800	2.830	2.830	2,950,041
2023-02-09	2.790	2.820	2.780	2.810	2.810	3,134,910
2023-02-08	2.830	2.840	2.780	2.790	2.790	4,145,800
2023-02-07	2.810	2.840	2.800	2.830	2.830	4,022,278

← NewerPage 15 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.