Bright Oceans Inter Telecom Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.770	2.860	2.770	2.820	2.820	4,650,259
2022-11-03	2.770	2.790	2.750	2.770	2.770	2,065,100
2022-11-02	2.780	2.810	2.760	2.780	2.780	2,781,854
2022-11-01	2.780	2.800	2.750	2.790	2.790	1,500,220
2022-10-31	2.730	2.790	2.710	2.770	2.770	1,639,000
2022-10-28	2.810	2.810	2.730	2.740	2.740	1,946,988
2022-10-27	2.780	2.820	2.770	2.810	2.810	1,704,098
2022-10-26	2.760	2.810	2.760	2.790	2.790	898,900
2022-10-25	2.780	2.790	2.740	2.760	2.760	1,129,300
2022-10-24	2.850	2.880	2.770	2.780	2.780	1,371,367
2022-10-21	2.820	2.880	2.820	2.870	2.870	1,335,901
2022-10-20	2.860	2.870	2.810	2.830	2.830	1,204,300
2022-10-19	2.890	2.900	2.840	2.860	2.860	1,188,701
2022-10-18	2.870	2.940	2.870	2.890	2.890	1,497,100
2022-10-17	2.840	2.900	2.820	2.890	2.890	1,661,800
2022-10-14	2.820	2.860	2.810	2.830	2.830	1,371,111
2022-10-13	2.800	2.840	2.790	2.810	2.810	1,865,442
2022-10-12	2.770	2.800	2.740	2.800	2.800	1,656,702
2022-10-11	2.750	2.800	2.720	2.770	2.770	2,292,600
2022-10-10	2.820	2.850	2.720	2.740	2.740	1,127,210
2022-09-30	2.810	2.850	2.800	2.820	2.820	836,588
2022-09-29	2.840	2.860	2.800	2.810	2.810	1,122,900
2022-09-28	2.900	2.900	2.830	2.830	2.830	1,211,100
2022-09-27	2.860	2.910	2.850	2.900	2.900	1,388,000
2022-09-26	2.920	2.930	2.870	2.880	2.880	1,313,732
2022-09-23	2.990	3.000	2.900	2.950	2.950	2,000,320
2022-09-22	3.010	3.060	3.000	3.000	3.000	1,416,700
2022-09-21	3.040	3.060	3.000	3.040	3.040	1,558,000
2022-09-20	3.020	3.040	3.010	3.030	3.030	1,341,200
2022-09-19	3.140	3.150	2.990	3.020	3.020	3,744,100
2022-09-16	3.170	3.320	3.140	3.150	3.150	4,850,100
2022-09-15	3.190	3.320	3.150	3.200	3.200	6,042,100
2022-09-14	3.070	3.260	3.060	3.210	3.210	6,124,290
2022-09-13	3.190	3.190	3.070	3.110	3.110	4,930,202
2022-09-09	2.980	3.120	2.960	3.120	3.120	6,186,962
2022-09-08	2.970	2.970	2.950	2.970	2.970	1,224,026
2022-09-07	2.960	2.980	2.950	2.970	2.970	1,057,297
2022-09-06	2.960	2.980	2.960	2.980	2.980	1,382,400
2022-09-05	2.950	2.990	2.920	2.970	2.970	1,411,402
2022-09-02	2.880	2.950	2.880	2.950	2.950	1,567,203
2022-09-01	2.910	2.940	2.890	2.900	2.900	1,281,600
2022-08-31	2.970	2.980	2.880	2.920	2.920	2,665,300
2022-08-30	2.980	3.010	2.940	2.970	2.970	2,090,300
2022-08-29	2.940	2.980	2.910	2.980	2.980	1,613,356
2022-08-26	2.990	3.020	2.970	2.970	2.970	1,391,700
2022-08-25	2.970	3.000	2.950	2.990	2.990	1,452,860
2022-08-24	3.030	3.030	2.940	2.980	2.980	2,897,300
2022-08-23	3.000	3.060	2.980	3.030	3.030	2,208,330
2022-08-22	2.970	3.050	2.950	3.020	3.020	2,617,900
2022-08-19	3.000	3.030	2.980	2.990	2.990	1,882,100
2022-08-18	3.040	3.100	2.990	3.000	3.000	3,070,100
2022-08-17	2.950	3.100	2.940	3.030	3.030	3,390,701
2022-08-16	2.950	2.980	2.920	2.960	2.960	3,154,603
2022-08-15	2.930	2.960	2.900	2.960	2.960	3,092,075
2022-08-12	2.930	2.950	2.910	2.930	2.930	2,196,400
2022-08-11	2.900	2.940	2.890	2.930	2.930	2,201,736
2022-08-10	2.900	2.920	2.860	2.900	2.900	1,933,900
2022-08-09	2.910	2.910	2.860	2.900	2.900	3,799,134
2022-08-08	2.910	2.940	2.890	2.910	2.910	1,719,700
2022-08-05	2.930	2.950	2.860	2.930	2.930	1,670,600

← NewerPage 17 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.