Bright Oceans Inter Telecom Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 2.880 | 2.940 | 2.860 | 2.940 | 2.940 | 1,118,741 |
| 2022-08-03 | 2.910 | 2.940 | 2.850 | 2.860 | 2.860 | 1,314,900 |
| 2022-08-02 | 3.030 | 3.030 | 2.890 | 2.910 | 2.910 | 3,011,102 |
| 2022-08-01 | 3.030 | 3.070 | 3.010 | 3.040 | 3.040 | 1,859,848 |
| 2022-07-29 | 3.050 | 3.080 | 3.040 | 3.040 | 3.040 | 980,200 |
| 2022-07-28 | 3.050 | 3.060 | 3.030 | 3.050 | 3.050 | 1,033,602 |
| 2022-07-27 | 3.020 | 3.050 | 3.010 | 3.040 | 3.040 | 793,302 |
| 2022-07-26 | 3.030 | 3.080 | 3.000 | 3.040 | 3.040 | 1,840,502 |
| 2022-07-25 | 3.120 | 3.120 | 3.010 | 3.040 | 3.040 | 1,326,700 |
| 2022-07-22 | 3.050 | 3.140 | 3.050 | 3.110 | 3.110 | 1,246,200 |
| 2022-07-21 | 3.050 | 3.090 | 3.030 | 3.070 | 3.070 | 1,275,450 |
| 2022-07-20 | 3.070 | 3.080 | 3.050 | 3.060 | 3.060 | 808,400 |
| 2022-07-19 | 3.050 | 3.070 | 3.030 | 3.070 | 3.070 | 536,900 |
| 2022-07-18 | 3.010 | 3.070 | 2.990 | 3.050 | 3.050 | 927,749 |
| 2022-07-15 | 3.040 | 3.040 | 2.970 | 2.990 | 2.990 | 1,137,800 |
| 2022-07-14 | 3.060 | 3.070 | 3.010 | 3.040 | 3.040 | 796,664 |
| 2022-07-13 | 2.990 | 3.070 | 2.970 | 3.060 | 3.060 | 1,223,997 |
| 2022-07-12 | 2.990 | 3.020 | 2.980 | 2.990 | 2.990 | 991,500 |
| 2022-07-11 | 3.050 | 3.050 | 2.980 | 3.000 | 3.000 | 1,123,500 |
| 2022-07-08 | 3.030 | 3.060 | 3.020 | 3.050 | 3.050 | 1,011,000 |
| 2022-07-07 | 3.040 | 3.050 | 2.990 | 3.030 | 3.030 | 1,269,993 |
| 2022-07-06 | 3.100 | 3.100 | 3.030 | 3.050 | 3.050 | 880,139 |
| 2022-07-05 | 3.190 | 3.190 | 3.100 | 3.100 | 3.100 | 1,031,110 |
| 2022-07-04 | 3.180 | 3.200 | 3.150 | 3.190 | 3.190 | 1,154,713 |
| 2022-07-01 | 3.130 | 3.210 | 3.130 | 3.180 | 3.180 | 785,113 |
| 2022-06-30 | 3.230 | 3.250 | 3.160 | 3.160 | 3.160 | 1,337,600 |
| 2022-06-29 | 3.340 | 3.340 | 3.230 | 3.240 | 3.240 | 771,600 |
| 2022-06-28 | 3.370 | 3.400 | 3.280 | 3.310 | 3.310 | 1,033,400 |
| 2022-06-27 | 3.430 | 3.440 | 3.350 | 3.370 | 3.370 | 819,700 |
| 2022-06-24 | 3.360 | 3.460 | 3.360 | 3.430 | 3.430 | 976,300 |
| 2022-06-23 | 3.380 | 3.450 | 3.370 | 3.370 | 3.370 | 1,069,510 |
| 2022-06-22 | 3.370 | 3.510 | 3.350 | 3.390 | 3.390 | 2,093,228 |
| 2022-06-21 | 3.330 | 3.390 | 3.300 | 3.370 | 3.370 | 1,435,229 |
| 2022-06-20 | 3.230 | 3.380 | 3.190 | 3.330 | 3.330 | 1,898,500 |
| 2022-06-17 | 3.190 | 3.240 | 3.190 | 3.220 | 3.220 | 829,531 |
| 2022-06-16 | 3.200 | 3.230 | 3.190 | 3.210 | 3.210 | 629,781 |
| 2022-06-15 | 3.230 | 3.230 | 3.190 | 3.200 | 3.200 | 994,200 |
| 2022-06-14 | 3.200 | 3.210 | 3.170 | 3.210 | 3.210 | 1,010,701 |
| 2022-06-13 | 3.170 | 3.230 | 3.170 | 3.210 | 3.210 | 1,013,294 |
| 2022-06-10 | 3.150 | 3.220 | 3.150 | 3.210 | 3.210 | 789,200 |
| 2022-06-09 | 3.230 | 3.260 | 3.170 | 3.170 | 3.170 | 1,067,100 |
| 2022-06-08 | 3.270 | 3.280 | 3.210 | 3.230 | 3.230 | 961,503 |
| 2022-06-07 | 3.210 | 3.280 | 3.210 | 3.240 | 3.240 | 939,504 |
| 2022-06-06 | 3.200 | 3.280 | 3.130 | 3.240 | 3.240 | 1,279,530 |
| 2022-06-02 | 3.100 | 3.190 | 3.090 | 3.170 | 3.170 | 1,087,100 |
| 2022-06-01 | 3.120 | 3.150 | 3.090 | 3.110 | 3.110 | 1,191,267 |
| 2022-05-31 | 3.150 | 3.150 | 3.070 | 3.110 | 3.110 | 1,025,769 |
| 2022-05-30 | 3.140 | 3.190 | 3.140 | 3.150 | 3.150 | 795,248 |
| 2022-05-27 | 3.180 | 3.210 | 3.140 | 3.190 | 3.190 | 908,792 |
| 2022-05-26 | 3.180 | 3.230 | 3.090 | 3.190 | 3.190 | 1,426,682 |
| 2022-05-25 | 3.130 | 3.180 | 3.060 | 3.170 | 3.170 | 1,322,700 |
| 2022-05-24 | 3.170 | 3.240 | 3.080 | 3.080 | 3.080 | 1,794,500 |
| 2022-05-23 | 3.080 | 3.230 | 3.070 | 3.200 | 3.200 | 2,281,067 |
| 2022-05-20 | 3.040 | 3.090 | 3.010 | 3.080 | 3.080 | 1,624,565 |
| 2022-05-19 | 2.960 | 3.040 | 2.950 | 3.010 | 3.010 | 950,100 |
| 2022-05-18 | 2.980 | 3.040 | 2.950 | 2.990 | 2.990 | 856,300 |
| 2022-05-17 | 3.000 | 3.020 | 2.940 | 3.000 | 3.000 | 1,600,020 |
| 2022-05-16 | 2.930 | 3.000 | 2.920 | 2.990 | 2.990 | 1,804,773 |
| 2022-05-13 | 2.890 | 2.930 | 2.850 | 2.930 | 2.930 | 1,819,520 |
| 2022-05-12 | 2.860 | 2.890 | 2.830 | 2.890 | 2.890 | 1,314,200 |
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.