Bright Oceans Inter Telecom Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.950 | 4.350 | 3.860 | 4.350 | 4.350 | 11,673,405 |
| 2026-07-22 | 4.240 | 4.260 | 3.830 | 3.950 | 3.950 | 10,246,201 |
| 2026-07-21 | 4.400 | 4.480 | 4.000 | 4.250 | 4.250 | 5,666,600 |
| 2026-07-20 | 4.900 | 4.920 | 4.400 | 4.400 | 4.400 | 4,383,700 |
| 2026-07-17 | 5.160 | 5.210 | 4.760 | 4.890 | 4.890 | 3,023,900 |
| 2026-07-16 | 5.210 | 5.300 | 5.150 | 5.160 | 5.160 | 1,901,500 |
| 2026-07-15 | 5.500 | 5.550 | 5.230 | 5.290 | 5.290 | 3,175,400 |
| 2026-07-14 | 5.450 | 5.610 | 5.450 | 5.560 | 5.560 | 1,259,300 |
| 2026-07-13 | 5.650 | 5.760 | 5.530 | 5.620 | 5.620 | 1,989,700 |
| 2026-07-10 | 5.660 | 5.850 | 5.590 | 5.770 | 5.770 | 2,520,665 |
| 2026-07-09 | 5.540 | 5.680 | 5.460 | 5.660 | 5.660 | 2,313,100 |
| 2026-07-08 | 5.480 | 5.630 | 5.430 | 5.550 | 5.550 | 2,105,101 |
| 2026-07-07 | 5.720 | 5.850 | 5.500 | 5.520 | 5.520 | 2,537,101 |
| 2026-07-06 | 5.750 | 5.970 | 5.750 | 5.750 | 5.750 | 2,068,200 |
| 2026-07-03 | 6.080 | 6.190 | 5.790 | 5.840 | 5.840 | 5,144,800 |
| 2026-07-02 | 5.880 | 6.140 | 5.870 | 6.080 | 6.080 | 6,019,862 |
| 2026-07-01 | 5.540 | 5.890 | 5.540 | 5.860 | 5.860 | 3,768,700 |
| 2026-06-30 | 5.460 | 5.610 | 5.410 | 5.610 | 5.610 | 3,185,300 |
| 2026-06-29 | 5.380 | 5.620 | 5.270 | 5.470 | 5.470 | 4,085,200 |
| 2026-06-26 | 5.190 | 5.440 | 5.040 | 5.370 | 5.370 | 4,990,311 |
| 2026-06-25 | 5.460 | 5.470 | 5.180 | 5.180 | 5.180 | 5,146,118 |
| 2026-06-24 | 5.040 | 5.450 | 5.040 | 5.450 | 5.450 | 6,426,995 |
| 2026-06-23 | 5.070 | 5.300 | 5.070 | 5.190 | 5.190 | 4,397,618 |
| 2026-06-22 | 5.190 | 5.220 | 4.940 | 5.130 | 5.130 | 4,589,500 |
| 2026-06-18 | 5.480 | 5.480 | 5.200 | 5.200 | 5.200 | 4,333,000 |
| 2026-06-17 | 5.530 | 5.580 | 5.330 | 5.470 | 5.470 | 3,589,400 |
| 2026-06-16 | 5.500 | 5.590 | 5.390 | 5.530 | 5.530 | 2,400,000 |
| 2026-06-15 | 5.450 | 5.540 | 5.380 | 5.520 | 5.520 | 2,224,501 |
| 2026-06-12 | 5.630 | 5.710 | 5.420 | 5.450 | 5.450 | 4,337,601 |
| 2026-06-11 | 5.760 | 5.780 | 5.620 | 5.630 | 5.630 | 2,617,700 |
| 2026-06-10 | 5.900 | 6.060 | 5.630 | 5.760 | 5.760 | 3,624,300 |
| 2026-06-09 | 5.930 | 6.010 | 5.840 | 5.860 | 5.860 | 3,213,400 |
| 2026-06-08 | 6.000 | 6.020 | 5.820 | 5.930 | 5.930 | 3,039,846 |
| 2026-06-05 | 6.100 | 6.120 | 6.000 | 6.020 | 6.020 | 2,360,500 |
| 2026-06-04 | 6.200 | 6.250 | 6.050 | 6.060 | 6.060 | 2,834,000 |
| 2026-06-03 | 6.230 | 6.500 | 6.190 | 6.190 | 6.190 | 4,188,000 |
| 2026-06-02 | 6.440 | 6.490 | 6.210 | 6.320 | 6.320 | 3,545,200 |
| 2026-06-01 | 6.090 | 6.390 | 5.850 | 6.390 | 6.390 | 6,590,100 |
| 2026-05-29 | 6.190 | 6.190 | 6.040 | 6.090 | 6.090 | 2,422,501 |
| 2026-05-28 | 6.140 | 6.260 | 6.090 | 6.090 | 6.090 | 2,984,100 |
| 2026-05-27 | 6.320 | 6.320 | 6.120 | 6.150 | 6.150 | 3,729,300 |
| 2026-05-26 | 6.270 | 6.430 | 6.220 | 6.330 | 6.330 | 4,559,866 |
| 2026-05-25 | 6.290 | 6.360 | 6.170 | 6.340 | 6.340 | 4,580,220 |
| 2026-05-22 | 6.210 | 6.450 | 6.210 | 6.280 | 6.280 | 4,165,100 |
| 2026-05-21 | 6.410 | 6.410 | 6.260 | 6.260 | 6.260 | 4,638,800 |
| 2026-05-20 | 6.430 | 6.530 | 6.340 | 6.380 | 6.380 | 5,428,200 |
| 2026-05-19 | 6.650 | 6.700 | 6.370 | 6.470 | 6.470 | 11,024,368 |
| 2026-05-18 | 6.700 | 6.700 | 6.290 | 6.650 | 6.650 | 12,513,765 |
| 2026-05-15 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1,866,302 |
| 2026-05-14 | 5.850 | 6.140 | 5.850 | 6.140 | 6.140 | 3,309,500 |
| 2026-05-13 | 5.660 | 5.910 | 5.660 | 5.850 | 5.850 | 5,913,300 |
| 2026-05-12 | 6.030 | 6.080 | 5.810 | 5.810 | 5.810 | 8,228,700 |
| 2026-05-11 | 6.080 | 6.140 | 5.970 | 6.120 | 6.120 | 5,224,100 |
| 2026-05-08 | 6.110 | 6.220 | 5.960 | 6.070 | 6.070 | 6,953,902 |
| 2026-05-07 | 6.280 | 6.280 | 6.090 | 6.130 | 6.130 | 5,020,400 |
| 2026-05-06 | 6.150 | 6.300 | 6.020 | 6.190 | 6.190 | 8,697,302 |
| 2026-04-30 | 6.640 | 6.760 | 6.200 | 6.210 | 6.210 | 16,536,684 |
| 2026-04-29 | 6.500 | 6.530 | 6.500 | 6.530 | 6.530 | 2,720,983 |
| 2026-04-28 | 5.630 | 6.220 | 5.630 | 6.220 | 6.220 | 9,917,701 |
| 2026-04-27 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 4,930,200 |
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.