Bright Oceans Inter Telecom Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.830	2.840	2.810	2.820	2.820	2,742,550
2023-02-03	2.870	2.880	2.820	2.850	2.850	3,358,651
2023-02-02	2.860	2.880	2.840	2.870	2.870	5,027,637
2023-02-01	2.840	2.860	2.840	2.850	2.850	4,368,920
2023-01-31	2.840	2.860	2.820	2.860	2.860	3,564,000
2023-01-30	2.840	2.870	2.830	2.860	2.860	3,761,386
2023-01-20	2.820	2.850	2.820	2.830	2.830	1,575,400
2023-01-19	2.820	2.830	2.810	2.820	2.820	1,271,416
2023-01-18	2.820	2.840	2.810	2.830	2.830	1,752,600
2023-01-17	2.840	2.850	2.800	2.820	2.820	1,663,649
2023-01-16	2.820	2.840	2.800	2.840	2.840	1,455,540
2023-01-13	2.810	2.850	2.810	2.830	2.830	1,549,421
2023-01-12	2.860	2.870	2.810	2.820	2.820	4,857,900
2023-01-11	2.800	2.930	2.800	2.900	2.900	7,838,336
2023-01-10	2.790	2.790	2.770	2.790	2.790	927,560
2023-01-09	2.790	2.800	2.790	2.790	2.790	1,004,065
2023-01-06	2.790	2.810	2.790	2.790	2.790	849,200
2023-01-05	2.820	2.820	2.790	2.800	2.800	1,752,501
2023-01-04	2.820	2.830	2.800	2.820	2.820	1,627,200
2023-01-03	2.790	2.830	2.770	2.820	2.820	2,093,687
2022-12-30	2.780	2.810	2.780	2.790	2.790	887,700
2022-12-29	2.780	2.800	2.760	2.780	2.780	817,200
2022-12-28	2.780	2.800	2.750	2.790	2.790	1,447,200
2022-12-27	2.760	2.800	2.740	2.800	2.800	1,033,100
2022-12-26	2.740	2.770	2.730	2.770	2.770	1,018,900
2022-12-23	2.730	2.760	2.730	2.750	2.750	892,700
2022-12-22	2.810	2.810	2.740	2.750	2.750	1,145,500
2022-12-21	2.780	2.810	2.770	2.800	2.800	1,089,100
2022-12-20	2.770	2.840	2.740	2.800	2.800	1,698,001
2022-12-19	2.840	2.860	2.750	2.760	2.760	2,826,301
2022-12-16	2.900	2.920	2.850	2.860	2.860	2,854,600
2022-12-15	2.920	2.940	2.910	2.930	2.930	1,513,201
2022-12-14	2.940	2.940	2.920	2.930	2.930	1,885,801
2022-12-13	2.940	2.960	2.930	2.950	2.950	1,616,300
2022-12-12	3.000	3.000	2.940	2.950	2.950	3,095,100
2022-12-09	3.000	3.040	2.990	3.000	3.000	2,120,927
2022-12-08	3.020	3.030	2.990	3.010	3.010	2,343,500
2022-12-07	3.040	3.050	3.010	3.040	3.040	2,088,701
2022-12-06	3.090	3.100	3.010	3.040	3.040	5,804,800
2022-12-05	2.990	3.130	2.990	3.100	3.100	9,173,812
2022-12-02	2.920	2.980	2.890	2.980	2.980	3,961,900
2022-12-01	2.960	2.970	2.910	2.920	2.920	4,085,600
2022-11-30	2.910	2.970	2.900	2.960	2.960	4,052,089
2022-11-29	2.870	2.930	2.870	2.920	2.920	3,189,189
2022-11-28	2.880	2.890	2.820	2.870	2.870	3,563,300
2022-11-25	2.880	2.900	2.870	2.900	2.900	2,280,798
2022-11-24	2.880	2.900	2.870	2.890	2.890	1,649,000
2022-11-23	2.910	2.910	2.870	2.880	2.880	2,887,582
2022-11-22	2.920	2.960	2.900	2.910	2.910	2,712,000
2022-11-21	2.950	2.950	2.910	2.920	2.920	3,863,500
2022-11-18	2.940	3.040	2.940	2.960	2.960	5,289,995
2022-11-17	2.920	2.990	2.910	2.940	2.940	3,441,043
2022-11-16	2.920	2.930	2.910	2.930	2.930	2,107,838
2022-11-15	2.910	2.940	2.900	2.930	2.930	3,469,312
2022-11-14	2.880	2.940	2.880	2.920	2.920	3,624,783
2022-11-11	3.000	3.020	2.880	2.910	2.910	9,481,050
2022-11-10	3.000	3.020	2.950	2.970	2.970	4,472,510
2022-11-09	3.050	3.060	2.960	3.000	3.000	8,493,178
2022-11-08	2.960	3.080	2.930	3.070	3.070	8,781,690
2022-11-07	2.950	2.960	2.900	2.960	2.960	9,333,674

← NewerPage 16 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.