Bright Oceans Inter Telecom Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.080 | 7.100 | 7.010 | 7.030 | 7.030 | 2,938,500 |
| 2026-01-20 | 7.160 | 7.310 | 7.020 | 7.060 | 7.060 | 6,550,600 |
| 2026-01-19 | 7.220 | 7.480 | 7.120 | 7.270 | 7.270 | 10,507,955 |
| 2026-01-16 | 7.300 | 7.300 | 7.010 | 7.160 | 7.160 | 11,062,100 |
| 2026-01-15 | 6.720 | 6.970 | 6.670 | 6.950 | 6.950 | 8,313,340 |
| 2026-01-14 | 6.720 | 6.720 | 6.620 | 6.640 | 6.640 | 3,656,800 |
| 2026-01-13 | 6.690 | 6.730 | 6.620 | 6.680 | 6.680 | 4,949,900 |
| 2026-01-12 | 6.900 | 6.900 | 6.700 | 6.720 | 6.720 | 6,891,100 |
| 2026-01-09 | 6.870 | 7.090 | 6.870 | 6.890 | 6.890 | 5,500,001 |
| 2026-01-08 | 7.090 | 7.160 | 6.830 | 6.940 | 6.940 | 7,334,100 |
| 2026-01-07 | 6.700 | 7.040 | 6.690 | 7.040 | 7.040 | 9,628,851 |
| 2026-01-06 | 6.700 | 6.710 | 6.620 | 6.700 | 6.700 | 2,939,302 |
| 2026-01-05 | 6.650 | 6.810 | 6.650 | 6.680 | 6.680 | 3,404,701 |
| 2025-12-31 | 6.670 | 6.690 | 6.640 | 6.640 | 6.640 | 2,253,588 |
| 2025-12-30 | 6.730 | 6.730 | 6.670 | 6.680 | 6.680 | 1,981,372 |
| 2025-12-29 | 6.660 | 6.770 | 6.660 | 6.690 | 6.690 | 2,245,301 |
| 2025-12-26 | 6.640 | 6.850 | 6.640 | 6.710 | 6.710 | 3,651,500 |
| 2025-12-25 | 6.710 | 6.710 | 6.600 | 6.660 | 6.660 | 2,260,001 |
| 2025-12-24 | 6.850 | 6.850 | 6.660 | 6.680 | 6.680 | 3,349,500 |
| 2025-12-23 | 7.040 | 7.060 | 6.750 | 6.800 | 6.800 | 4,332,900 |
| 2025-12-22 | 7.040 | 7.140 | 6.910 | 7.030 | 7.030 | 4,059,101 |
| 2025-12-19 | 6.730 | 6.970 | 6.630 | 6.930 | 6.930 | 4,536,700 |
| 2025-12-18 | 6.720 | 6.770 | 6.670 | 6.710 | 6.710 | 1,900,721 |
| 2025-12-17 | 6.680 | 6.740 | 6.600 | 6.720 | 6.720 | 2,199,610 |
| 2025-12-16 | 6.910 | 6.910 | 6.630 | 6.670 | 6.670 | 4,351,950 |
| 2025-12-15 | 6.990 | 6.990 | 6.860 | 6.910 | 6.910 | 3,655,301 |
| 2025-12-12 | 6.970 | 7.000 | 6.860 | 6.880 | 6.880 | 3,669,600 |
| 2025-12-11 | 7.090 | 7.180 | 6.880 | 6.880 | 6.880 | 4,816,400 |
| 2025-12-10 | 7.020 | 7.050 | 6.850 | 7.050 | 7.050 | 4,175,873 |
| 2025-12-09 | 7.040 | 7.190 | 7.010 | 7.050 | 7.050 | 4,807,901 |
| 2025-12-08 | 6.850 | 7.130 | 6.810 | 7.060 | 7.060 | 5,839,901 |
| 2025-12-05 | 7.000 | 7.390 | 6.910 | 6.930 | 6.930 | 11,137,900 |
| 2025-12-04 | 7.500 | 7.500 | 7.020 | 7.060 | 7.060 | 21,168,095 |
| 2025-12-03 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 2,138,976 |
| 2025-12-02 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 1,579,520 |
| 2025-12-01 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 2,386,437 |
| 2025-11-28 | 6.170 | 6.380 | 6.160 | 6.380 | 6.380 | 3,900,601 |
| 2025-11-27 | 6.220 | 6.220 | 6.130 | 6.190 | 6.190 | 2,213,300 |
| 2025-11-26 | 6.200 | 6.430 | 6.170 | 6.200 | 6.200 | 3,566,100 |
| 2025-11-25 | 6.200 | 6.240 | 6.160 | 6.200 | 6.200 | 2,227,200 |
| 2025-11-24 | 6.060 | 6.250 | 6.060 | 6.220 | 6.220 | 3,304,610 |
| 2025-11-21 | 6.230 | 6.230 | 5.970 | 6.060 | 6.060 | 4,958,600 |
| 2025-11-20 | 6.200 | 6.280 | 6.160 | 6.250 | 6.250 | 2,905,800 |
| 2025-11-19 | 6.230 | 6.230 | 6.160 | 6.210 | 6.210 | 1,871,400 |
| 2025-11-18 | 6.340 | 6.340 | 6.180 | 6.200 | 6.200 | 3,167,100 |
| 2025-11-17 | 6.440 | 6.440 | 6.250 | 6.290 | 6.290 | 6,993,900 |
| 2025-11-14 | 6.520 | 6.520 | 6.420 | 6.480 | 6.480 | 2,761,100 |
| 2025-11-13 | 6.450 | 6.600 | 6.420 | 6.490 | 6.490 | 3,966,800 |
| 2025-11-12 | 6.450 | 6.570 | 6.440 | 6.480 | 6.480 | 2,234,400 |
| 2025-11-11 | 6.490 | 6.530 | 6.460 | 6.480 | 6.480 | 2,118,600 |
| 2025-11-10 | 6.520 | 6.540 | 6.430 | 6.490 | 6.490 | 3,289,502 |
| 2025-11-07 | 6.600 | 6.670 | 6.530 | 6.540 | 6.540 | 3,643,472 |
| 2025-11-06 | 6.670 | 6.670 | 6.460 | 6.580 | 6.580 | 3,760,000 |
| 2025-11-05 | 6.740 | 6.790 | 6.600 | 6.640 | 6.640 | 6,111,202 |
| 2025-11-04 | 6.420 | 6.740 | 6.330 | 6.740 | 6.740 | 8,454,702 |
| 2025-11-03 | 6.640 | 6.640 | 6.260 | 6.420 | 6.420 | 7,722,400 |
| 2025-10-31 | 6.770 | 6.770 | 6.520 | 6.580 | 6.580 | 5,137,000 |
| 2025-10-30 | 6.660 | 6.950 | 6.660 | 6.770 | 6.770 | 6,286,102 |
| 2025-10-29 | 6.590 | 6.850 | 6.590 | 6.780 | 6.780 | 6,480,445 |
| 2025-10-28 | 6.630 | 6.850 | 6.610 | 6.650 | 6.650 | 6,310,043 |
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.