Bright Oceans Inter Telecom Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.620 | 6.750 | 6.490 | 6.650 | 6.650 | 9,929,343 |
| 2025-10-24 | 6.160 | 6.480 | 6.150 | 6.480 | 6.480 | 7,404,511 |
| 2025-10-23 | 6.180 | 6.220 | 6.140 | 6.170 | 6.170 | 2,230,600 |
| 2025-10-22 | 6.220 | 6.250 | 6.180 | 6.190 | 6.190 | 1,543,688 |
| 2025-10-21 | 6.290 | 6.310 | 6.190 | 6.220 | 6.220 | 2,332,479 |
| 2025-10-20 | 6.200 | 6.470 | 6.120 | 6.290 | 6.290 | 4,045,100 |
| 2025-10-17 | 6.250 | 6.350 | 6.100 | 6.180 | 6.180 | 2,802,200 |
| 2025-10-16 | 6.300 | 6.310 | 6.200 | 6.230 | 6.230 | 2,400,100 |
| 2025-10-15 | 6.170 | 6.400 | 6.170 | 6.300 | 6.300 | 2,276,101 |
| 2025-10-14 | 6.380 | 6.430 | 6.250 | 6.290 | 6.290 | 3,528,601 |
| 2025-10-13 | 6.300 | 6.420 | 6.150 | 6.300 | 6.300 | 7,516,809 |
| 2025-10-10 | 6.550 | 6.620 | 6.460 | 6.470 | 6.470 | 4,278,201 |
| 2025-10-09 | 6.760 | 6.760 | 6.480 | 6.600 | 6.600 | 7,944,301 |
| 2025-09-30 | 6.850 | 6.920 | 6.740 | 6.750 | 6.750 | 4,284,800 |
| 2025-09-29 | 6.800 | 7.040 | 6.650 | 6.900 | 6.900 | 7,580,666 |
| 2025-09-26 | 6.600 | 6.780 | 6.510 | 6.700 | 6.700 | 4,127,500 |
| 2025-09-25 | 6.640 | 6.680 | 6.570 | 6.610 | 6.610 | 3,272,500 |
| 2025-09-24 | 6.650 | 6.720 | 6.560 | 6.640 | 6.640 | 4,415,301 |
| 2025-09-23 | 6.510 | 6.830 | 6.510 | 6.640 | 6.640 | 5,575,200 |
| 2025-09-22 | 6.930 | 6.930 | 6.590 | 6.630 | 6.630 | 6,541,801 |
| 2025-09-19 | 6.690 | 6.860 | 6.320 | 6.770 | 6.770 | 12,611,000 |
| 2025-09-18 | 6.570 | 6.570 | 6.400 | 6.570 | 6.570 | 14,819,454 |
| 2025-09-17 | 5.890 | 6.260 | 5.800 | 6.260 | 6.260 | 10,769,358 |
| 2025-09-16 | 6.010 | 6.090 | 5.950 | 5.960 | 5.960 | 4,364,902 |
| 2025-09-15 | 6.200 | 6.210 | 5.950 | 5.970 | 5.970 | 7,527,201 |
| 2025-09-12 | 6.140 | 6.210 | 6.140 | 6.180 | 6.180 | 3,172,700 |
| 2025-09-11 | 6.250 | 6.250 | 6.100 | 6.140 | 6.140 | 5,428,300 |
| 2025-09-10 | 6.230 | 6.320 | 6.190 | 6.250 | 6.250 | 2,646,601 |
| 2025-09-09 | 6.330 | 6.370 | 6.200 | 6.220 | 6.220 | 3,283,500 |
| 2025-09-08 | 6.440 | 6.550 | 6.300 | 6.370 | 6.370 | 4,647,304 |
| 2025-09-05 | 6.540 | 6.640 | 6.450 | 6.500 | 6.500 | 3,427,101 |
| 2025-09-04 | 6.330 | 6.640 | 6.160 | 6.530 | 6.530 | 6,975,600 |
| 2025-09-03 | 6.310 | 6.400 | 6.110 | 6.330 | 6.330 | 4,149,571 |
| 2025-09-02 | 6.560 | 6.650 | 6.300 | 6.370 | 6.370 | 6,695,000 |
| 2025-09-01 | 6.380 | 6.650 | 6.380 | 6.620 | 6.620 | 4,833,647 |
| 2025-08-29 | 6.470 | 6.750 | 6.390 | 6.620 | 6.620 | 7,260,168 |
| 2025-08-28 | 6.500 | 6.530 | 6.320 | 6.450 | 6.450 | 5,387,360 |
| 2025-08-27 | 6.600 | 6.700 | 6.490 | 6.500 | 6.500 | 5,772,060 |
| 2025-08-26 | 6.650 | 6.710 | 6.540 | 6.640 | 6.640 | 4,052,100 |
| 2025-08-25 | 6.750 | 6.810 | 6.620 | 6.640 | 6.640 | 6,550,900 |
| 2025-08-22 | 6.740 | 6.820 | 6.720 | 6.750 | 6.750 | 3,229,801 |
| 2025-08-21 | 6.850 | 6.850 | 6.760 | 6.770 | 6.770 | 4,266,810 |
| 2025-08-20 | 6.800 | 6.920 | 6.670 | 6.810 | 6.810 | 5,799,800 |
| 2025-08-19 | 6.930 | 6.930 | 6.770 | 6.800 | 6.800 | 6,139,480 |
| 2025-08-18 | 6.890 | 7.100 | 6.890 | 6.950 | 6.950 | 4,737,800 |
| 2025-08-15 | 6.990 | 7.080 | 6.880 | 6.980 | 6.980 | 5,140,279 |
| 2025-08-14 | 7.100 | 7.240 | 6.940 | 6.950 | 6.950 | 6,508,598 |
| 2025-08-13 | 7.210 | 7.270 | 7.060 | 7.150 | 7.150 | 8,045,912 |
| 2025-08-12 | 6.920 | 7.300 | 6.920 | 7.170 | 7.170 | 16,203,241 |
| 2025-08-11 | 7.090 | 7.090 | 6.790 | 6.950 | 6.950 | 9,817,717 |
| 2025-08-08 | 6.660 | 6.990 | 6.650 | 6.990 | 6.990 | 9,828,697 |
| 2025-08-07 | 6.630 | 6.770 | 6.630 | 6.660 | 6.660 | 4,000,177 |
| 2025-08-06 | 6.900 | 6.950 | 6.670 | 6.680 | 6.680 | 5,657,217 |
| 2025-08-05 | 6.810 | 7.040 | 6.790 | 6.860 | 6.860 | 10,124,816 |
| 2025-08-04 | 6.480 | 6.740 | 6.440 | 6.740 | 6.740 | 7,300,817 |
| 2025-08-01 | 6.480 | 6.490 | 6.350 | 6.420 | 6.420 | 3,391,400 |
| 2025-07-31 | 6.470 | 6.600 | 6.430 | 6.440 | 6.440 | 5,017,816 |
| 2025-07-30 | 6.460 | 6.590 | 6.410 | 6.490 | 6.490 | 4,199,000 |
| 2025-07-29 | 6.560 | 6.590 | 6.340 | 6.470 | 6.470 | 6,714,401 |
| 2025-07-28 | 6.610 | 6.720 | 6.510 | 6.550 | 6.550 | 4,942,645 |
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.