Bright Oceans Inter Telecom Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.700 | 6.770 | 6.500 | 6.570 | 6.570 | 6,515,850 |
| 2025-07-24 | 6.790 | 6.790 | 6.700 | 6.710 | 6.710 | 4,282,800 |
| 2025-07-23 | 6.750 | 6.910 | 6.630 | 6.760 | 6.760 | 5,191,260 |
| 2025-07-22 | 6.790 | 6.880 | 6.740 | 6.750 | 6.750 | 4,601,261 |
| 2025-07-21 | 7.080 | 7.090 | 6.890 | 6.910 | 6.910 | 6,038,600 |
| 2025-07-18 | 6.900 | 7.170 | 6.620 | 7.040 | 7.040 | 11,422,914 |
| 2025-07-17 | 6.940 | 7.020 | 6.800 | 6.890 | 6.890 | 6,393,500 |
| 2025-07-16 | 6.820 | 7.100 | 6.800 | 6.940 | 6.940 | 9,109,844 |
| 2025-07-15 | 6.790 | 6.980 | 6.720 | 6.830 | 6.830 | 11,756,929 |
| 2025-07-14 | 7.210 | 7.300 | 7.000 | 7.070 | 7.070 | 11,925,754 |
| 2025-07-11 | 7.750 | 7.760 | 7.100 | 7.360 | 7.360 | 21,397,963 |
| 2025-07-10 | 7.380 | 7.390 | 7.340 | 7.390 | 7.390 | 3,207,901 |
| 2025-07-09 | 7.000 | 7.040 | 6.910 | 7.040 | 7.040 | 6,134,529 |
| 2025-07-08 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2025-07-07 | 6.820 | 6.830 | 6.650 | 6.700 | 6.700 | 5,680,686 |
| 2025-07-04 | 6.700 | 6.990 | 6.670 | 6.820 | 6.820 | 7,813,414 |
| 2025-07-03 | 6.860 | 6.960 | 6.620 | 6.690 | 6.690 | 11,349,300 |
| 2025-07-02 | 6.880 | 7.220 | 6.720 | 6.960 | 6.960 | 17,392,740 |
| 2025-07-01 | 6.880 | 6.990 | 6.880 | 6.880 | 6.880 | 8,964,200 |
| 2025-06-30 | 7.250 | 7.380 | 7.240 | 7.240 | 7.240 | 9,150,100 |
| 2025-06-27 | 7.300 | 7.620 | 7.300 | 7.620 | 7.620 | 20,902,049 |
| 2025-06-26 | 7.840 | 7.860 | 7.140 | 7.260 | 7.260 | 25,615,994 |
| 2025-06-25 | 7.380 | 7.490 | 7.300 | 7.490 | 7.490 | 3,793,800 |
| 2025-06-24 | 6.700 | 7.130 | 6.700 | 7.130 | 7.130 | 8,349,812 |
| 2025-06-23 | 6.580 | 6.790 | 6.470 | 6.790 | 6.790 | 19,590,820 |
| 2025-06-20 | 6.180 | 6.470 | 6.180 | 6.470 | 6.470 | 11,383,740 |
| 2025-06-19 | 6.610 | 6.650 | 6.160 | 6.160 | 6.160 | 24,797,031 |
| 2025-06-18 | 6.240 | 6.460 | 6.170 | 6.460 | 6.460 | 18,795,453 |
| 2025-06-17 | 5.810 | 6.150 | 5.760 | 6.150 | 6.150 | 17,691,882 |
| 2025-06-16 | 5.610 | 5.900 | 5.600 | 5.860 | 5.860 | 14,239,402 |
| 2025-06-13 | 5.660 | 5.660 | 5.460 | 5.620 | 5.620 | 5,898,401 |
| 2025-06-12 | 5.630 | 5.710 | 5.500 | 5.620 | 5.620 | 5,494,200 |
| 2025-06-11 | 5.600 | 5.780 | 5.550 | 5.630 | 5.630 | 9,812,400 |
| 2025-06-10 | 5.750 | 5.790 | 5.510 | 5.570 | 5.570 | 12,289,545 |
| 2025-06-09 | 5.830 | 5.900 | 5.530 | 5.710 | 5.710 | 20,695,906 |
| 2025-06-06 | 5.820 | 5.820 | 5.750 | 5.820 | 5.820 | 6,469,601 |
| 2025-06-05 | 5.290 | 5.540 | 5.290 | 5.540 | 5.540 | 6,004,700 |
| 2025-06-04 | 5.020 | 5.280 | 5.010 | 5.280 | 5.280 | 9,779,848 |
| 2025-06-03 | 4.960 | 5.120 | 4.850 | 5.030 | 5.030 | 9,764,300 |
| 2025-05-30 | 4.950 | 5.170 | 4.950 | 5.100 | 5.100 | 17,522,485 |
| 2025-05-29 | 5.040 | 5.070 | 4.910 | 4.920 | 4.920 | 17,833,429 |
| 2025-05-28 | 5.160 | 5.310 | 5.120 | 5.120 | 5.120 | 14,896,953 |
| 2025-05-27 | 5.540 | 5.560 | 5.390 | 5.390 | 5.390 | 11,662,300 |
| 2025-05-26 | 5.800 | 5.800 | 5.610 | 5.670 | 5.670 | 7,889,800 |
| 2025-05-23 | 5.780 | 5.840 | 5.710 | 5.760 | 5.760 | 5,346,329 |
| 2025-05-22 | 5.780 | 5.870 | 5.710 | 5.790 | 5.790 | 5,302,890 |
| 2025-05-21 | 5.880 | 5.880 | 5.700 | 5.760 | 5.760 | 5,387,201 |
| 2025-05-20 | 5.900 | 5.900 | 5.780 | 5.830 | 5.830 | 5,985,320 |
| 2025-05-19 | 5.900 | 5.980 | 5.790 | 5.900 | 5.900 | 6,440,100 |
| 2025-05-16 | 5.820 | 5.920 | 5.800 | 5.870 | 5.870 | 11,234,232 |
| 2025-05-15 | 5.850 | 6.090 | 5.800 | 5.980 | 5.980 | 16,017,618 |
| 2025-05-14 | 6.000 | 6.000 | 5.750 | 5.800 | 5.800 | 14,568,154 |
| 2025-05-13 | 5.710 | 5.920 | 5.620 | 5.920 | 5.920 | 18,179,485 |
| 2025-05-12 | 5.790 | 5.800 | 5.530 | 5.640 | 5.640 | 10,765,087 |
| 2025-05-09 | 5.850 | 5.910 | 5.760 | 5.780 | 5.780 | 7,836,201 |
| 2025-05-08 | 5.850 | 5.870 | 5.680 | 5.780 | 5.780 | 12,575,903 |
| 2025-05-07 | 5.810 | 5.950 | 5.640 | 5.880 | 5.880 | 16,308,961 |
| 2025-05-06 | 5.860 | 5.950 | 5.630 | 5.670 | 5.670 | 12,631,045 |
| 2025-04-30 | 5.580 | 5.980 | 5.490 | 5.810 | 5.810 | 19,945,452 |
| 2025-04-29 | 5.840 | 5.900 | 5.780 | 5.780 | 5.780 | 9,884,800 |
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.