Bright Oceans Inter Telecom Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.750 | 3.820 | 3.710 | 3.720 | 3.720 | 2,386,700 |
| 2022-02-08 | 3.670 | 3.850 | 3.620 | 3.750 | 3.750 | 2,133,463 |
| 2022-02-07 | 3.860 | 3.860 | 3.740 | 3.740 | 3.740 | 2,220,300 |
| 2022-01-28 | 3.780 | 3.970 | 3.770 | 3.940 | 3.940 | 1,543,800 |
| 2022-01-27 | 3.850 | 3.850 | 3.780 | 3.800 | 3.800 | 848,600 |
| 2022-01-26 | 3.790 | 3.870 | 3.770 | 3.840 | 3.840 | 1,075,000 |
| 2022-01-25 | 3.930 | 3.950 | 3.780 | 3.790 | 3.790 | 2,205,700 |
| 2022-01-24 | 3.980 | 3.990 | 3.910 | 3.960 | 3.960 | 806,902 |
| 2022-01-21 | 3.940 | 3.970 | 3.910 | 3.950 | 3.950 | 1,110,900 |
| 2022-01-20 | 4.020 | 4.040 | 3.930 | 3.940 | 3.940 | 2,370,180 |
| 2022-01-19 | 4.030 | 4.060 | 4.010 | 4.030 | 4.030 | 1,980,100 |
| 2022-01-18 | 4.120 | 4.130 | 4.040 | 4.060 | 4.060 | 2,667,800 |
| 2022-01-17 | 4.090 | 4.160 | 4.070 | 4.130 | 4.130 | 3,315,500 |
| 2022-01-14 | 4.040 | 4.140 | 4.020 | 4.070 | 4.070 | 2,512,300 |
| 2022-01-13 | 4.040 | 4.070 | 4.010 | 4.040 | 4.040 | 1,283,804 |
| 2022-01-12 | 4.030 | 4.070 | 4.020 | 4.030 | 4.030 | 1,285,000 |
| 2022-01-11 | 4.040 | 4.130 | 4.040 | 4.050 | 4.050 | 2,445,000 |
| 2022-01-10 | 3.940 | 3.980 | 3.930 | 3.970 | 3.970 | 1,191,925 |
| 2022-01-07 | 3.980 | 3.990 | 3.930 | 3.960 | 3.960 | 1,389,400 |
| 2022-01-06 | 4.010 | 4.040 | 3.960 | 3.970 | 3.970 | 2,134,300 |
| 2022-01-05 | 4.080 | 4.100 | 4.010 | 4.020 | 4.020 | 2,264,188 |
| 2022-01-04 | 4.130 | 4.150 | 4.060 | 4.080 | 4.080 | 2,067,397 |
| 2021-12-31 | 4.120 | 4.170 | 4.060 | 4.120 | 4.120 | 2,525,800 |
| 2021-12-30 | 4.100 | 4.130 | 4.050 | 4.100 | 4.100 | 2,831,397 |
| 2021-12-29 | 4.000 | 4.160 | 3.960 | 4.130 | 4.130 | 4,992,575 |
| 2021-12-28 | 3.970 | 4.120 | 3.960 | 3.990 | 3.990 | 6,117,620 |
| 2021-12-27 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2021-12-24 | 3.920 | 3.930 | 3.910 | 3.920 | 3.920 | 11,487,283 |
| 2021-12-23 | 3.940 | 3.940 | 3.920 | 3.930 | 3.930 | 6,065,864 |
| 2021-12-22 | 3.950 | 3.950 | 3.930 | 3.940 | 3.940 | 3,468,502 |
| 2021-12-21 | 3.940 | 3.950 | 3.940 | 3.950 | 3.950 | 2,177,602 |
| 2021-12-20 | 3.930 | 3.950 | 3.930 | 3.940 | 3.940 | 4,169,435 |
| 2021-12-17 | 3.970 | 3.970 | 3.940 | 3.950 | 3.950 | 2,949,924 |
| 2021-12-16 | 3.960 | 3.970 | 3.950 | 3.970 | 3.970 | 3,107,434 |
| 2021-12-15 | 3.970 | 3.980 | 3.950 | 3.960 | 3.960 | 2,442,765 |
| 2021-12-14 | 3.970 | 3.990 | 3.960 | 3.970 | 3.970 | 3,039,000 |
| 2021-12-13 | 3.990 | 3.990 | 3.960 | 3.970 | 3.970 | 3,022,600 |
| 2021-12-10 | 3.990 | 4.000 | 3.970 | 3.980 | 3.980 | 2,006,236 |
| 2021-12-09 | 4.020 | 4.020 | 3.990 | 4.000 | 4.000 | 2,587,600 |
| 2021-12-08 | 4.000 | 4.030 | 3.990 | 4.020 | 4.020 | 2,154,668 |
| 2021-12-07 | 4.010 | 4.030 | 4.000 | 4.000 | 4.000 | 2,654,400 |
| 2021-12-06 | 4.050 | 4.050 | 4.010 | 4.020 | 4.020 | 2,715,654 |
| 2021-12-03 | 4.070 | 4.090 | 4.040 | 4.060 | 4.060 | 2,586,100 |
| 2021-12-02 | 4.090 | 4.100 | 4.070 | 4.070 | 4.070 | 2,389,600 |
| 2021-12-01 | 4.070 | 4.120 | 4.060 | 4.070 | 4.070 | 1,809,138 |
| 2021-11-30 | 4.040 | 4.130 | 4.020 | 4.080 | 4.080 | 3,167,294 |
| 2021-11-29 | 4.010 | 4.050 | 4.000 | 4.030 | 4.030 | 1,976,249 |
| 2021-11-26 | 4.080 | 4.080 | 4.010 | 4.020 | 4.020 | 3,756,300 |
| 2021-11-25 | 4.110 | 4.150 | 4.080 | 4.080 | 4.080 | 2,586,595 |
| 2021-11-24 | 4.130 | 4.160 | 4.080 | 4.110 | 4.110 | 4,548,800 |
| 2021-11-23 | 4.080 | 4.240 | 4.070 | 4.150 | 4.150 | 6,518,900 |
| 2021-11-22 | 4.000 | 4.080 | 3.980 | 4.050 | 4.050 | 4,088,882 |
| 2021-11-19 | 4.040 | 4.080 | 3.960 | 4.010 | 4.010 | 6,354,566 |
| 2021-11-18 | 4.000 | 4.130 | 3.950 | 4.050 | 4.050 | 12,423,333 |
| 2021-11-17 | 3.840 | 4.010 | 3.810 | 3.940 | 3.940 | 6,080,002 |
| 2021-11-16 | 3.780 | 3.860 | 3.780 | 3.820 | 3.820 | 2,619,900 |
| 2021-11-15 | 3.740 | 3.790 | 3.700 | 3.790 | 3.790 | 2,914,564 |
| 2021-11-12 | 3.800 | 3.820 | 3.730 | 3.740 | 3.740 | 3,374,600 |
| 2021-11-11 | 3.780 | 3.840 | 3.770 | 3.790 | 3.790 | 3,398,402 |
| 2021-11-10 | 3.750 | 3.900 | 3.750 | 3.810 | 3.810 | 3,799,503 |
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.