Bright Oceans Inter Telecom Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 2.900 | 2.930 | 2.850 | 2.860 | 2.860 | 2,095,000 |
| 2022-05-10 | 2.800 | 2.900 | 2.800 | 2.870 | 2.870 | 1,636,301 |
| 2022-05-09 | 2.720 | 2.860 | 2.720 | 2.850 | 2.850 | 1,396,603 |
| 2022-05-06 | 2.880 | 2.880 | 2.760 | 2.760 | 2.760 | 2,863,100 |
| 2022-05-05 | 3.020 | 3.060 | 2.890 | 2.900 | 2.900 | 3,036,800 |
| 2022-04-29 | 2.990 | 3.050 | 2.940 | 3.040 | 3.040 | 1,103,701 |
| 2022-04-28 | 2.900 | 2.990 | 2.900 | 2.940 | 2.940 | 1,685,602 |
| 2022-04-27 | 2.840 | 2.940 | 2.840 | 2.910 | 2.910 | 2,115,601 |
| 2022-04-26 | 3.150 | 3.150 | 2.990 | 2.990 | 2.990 | 3,150,488 |
| 2022-04-25 | 3.330 | 3.330 | 3.150 | 3.150 | 3.150 | 2,575,900 |
| 2022-04-22 | 3.460 | 3.490 | 3.320 | 3.320 | 3.320 | 1,247,900 |
| 2022-04-21 | 3.550 | 3.580 | 3.440 | 3.470 | 3.470 | 1,291,426 |
| 2022-04-20 | 3.530 | 3.580 | 3.510 | 3.550 | 3.550 | 787,410 |
| 2022-04-19 | 3.510 | 3.550 | 3.500 | 3.510 | 3.510 | 623,200 |
| 2022-04-18 | 3.480 | 3.500 | 3.440 | 3.490 | 3.490 | 766,400 |
| 2022-04-15 | 3.500 | 3.530 | 3.440 | 3.500 | 3.500 | 1,244,911 |
| 2022-04-14 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 899,500 |
| 2022-04-13 | 3.590 | 3.620 | 3.550 | 3.550 | 3.550 | 1,047,802 |
| 2022-04-12 | 3.470 | 3.580 | 3.450 | 3.570 | 3.570 | 831,642 |
| 2022-04-11 | 3.670 | 3.670 | 3.500 | 3.500 | 3.500 | 1,699,923 |
| 2022-04-08 | 3.610 | 3.630 | 3.570 | 3.630 | 3.630 | 1,172,223 |
| 2022-04-07 | 3.670 | 3.710 | 3.600 | 3.610 | 3.610 | 1,061,711 |
| 2022-04-06 | 3.650 | 3.720 | 3.640 | 3.690 | 3.690 | 684,311 |
| 2022-04-01 | 3.640 | 3.690 | 3.630 | 3.630 | 3.630 | 1,131,207 |
| 2022-03-31 | 3.690 | 3.730 | 3.630 | 3.650 | 3.650 | 1,833,119 |
| 2022-03-30 | 3.730 | 3.780 | 3.660 | 3.710 | 3.710 | 2,007,111 |
| 2022-03-29 | 3.770 | 3.790 | 3.730 | 3.750 | 3.750 | 2,024,111 |
| 2022-03-28 | 3.630 | 3.810 | 3.600 | 3.770 | 3.770 | 3,295,965 |
| 2022-03-25 | 3.600 | 3.690 | 3.580 | 3.660 | 3.660 | 2,679,401 |
| 2022-03-24 | 3.600 | 3.640 | 3.560 | 3.600 | 3.600 | 1,905,234 |
| 2022-03-23 | 3.510 | 3.650 | 3.510 | 3.620 | 3.620 | 3,002,600 |
| 2022-03-22 | 3.510 | 3.530 | 3.490 | 3.520 | 3.520 | 1,418,220 |
| 2022-03-21 | 3.550 | 3.560 | 3.500 | 3.520 | 3.520 | 1,594,819 |
| 2022-03-18 | 3.510 | 3.560 | 3.490 | 3.540 | 3.540 | 1,912,600 |
| 2022-03-17 | 3.480 | 3.560 | 3.470 | 3.510 | 3.510 | 1,964,600 |
| 2022-03-16 | 3.410 | 3.490 | 3.360 | 3.480 | 3.480 | 2,127,034 |
| 2022-03-15 | 3.500 | 3.560 | 3.400 | 3.400 | 3.400 | 2,395,500 |
| 2022-03-14 | 3.590 | 3.590 | 3.500 | 3.500 | 3.500 | 1,712,800 |
| 2022-03-11 | 3.500 | 3.620 | 3.490 | 3.570 | 3.570 | 2,670,200 |
| 2022-03-10 | 3.440 | 3.580 | 3.430 | 3.560 | 3.560 | 3,658,701 |
| 2022-03-09 | 3.500 | 3.500 | 3.330 | 3.410 | 3.410 | 2,552,638 |
| 2022-03-08 | 3.560 | 3.600 | 3.500 | 3.500 | 3.500 | 2,257,000 |
| 2022-03-07 | 3.550 | 3.650 | 3.500 | 3.600 | 3.600 | 4,342,140 |
| 2022-03-04 | 3.600 | 3.600 | 3.460 | 3.600 | 3.600 | 5,595,193 |
| 2022-03-03 | 3.380 | 3.440 | 3.360 | 3.430 | 3.430 | 1,590,401 |
| 2022-03-02 | 3.360 | 3.380 | 3.330 | 3.380 | 3.380 | 1,169,500 |
| 2022-03-01 | 3.340 | 3.370 | 3.330 | 3.360 | 3.360 | 1,447,916 |
| 2022-02-28 | 3.400 | 3.430 | 3.310 | 3.350 | 3.350 | 979,500 |
| 2022-02-25 | 3.390 | 3.430 | 3.350 | 3.400 | 3.400 | 1,394,800 |
| 2022-02-24 | 3.460 | 3.460 | 3.300 | 3.360 | 3.360 | 3,284,900 |
| 2022-02-23 | 3.450 | 3.500 | 3.450 | 3.460 | 3.460 | 1,565,300 |
| 2022-02-22 | 3.490 | 3.490 | 3.420 | 3.440 | 3.440 | 1,259,500 |
| 2022-02-21 | 3.490 | 3.530 | 3.420 | 3.490 | 3.490 | 2,182,600 |
| 2022-02-18 | 3.460 | 3.510 | 3.410 | 3.500 | 3.500 | 1,121,800 |
| 2022-02-17 | 3.520 | 3.590 | 3.450 | 3.470 | 3.470 | 1,664,600 |
| 2022-02-16 | 3.420 | 3.560 | 3.420 | 3.520 | 3.520 | 2,312,800 |
| 2022-02-15 | 3.450 | 3.460 | 3.380 | 3.400 | 3.400 | 2,137,400 |
| 2022-02-14 | 3.530 | 3.550 | 3.420 | 3.460 | 3.460 | 2,138,000 |
| 2022-02-11 | 3.660 | 3.670 | 3.480 | 3.550 | 3.550 | 3,074,200 |
| 2022-02-10 | 3.720 | 3.730 | 3.640 | 3.660 | 3.660 | 1,575,500 |
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.