Bright Oceans Inter Telecom Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.750 | 6.080 | 5.750 | 6.080 | 6.080 | 20,986,551 |
| 2025-04-25 | 5.740 | 6.090 | 5.740 | 5.790 | 5.790 | 27,975,774 |
| 2025-04-24 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 2,195,200 |
| 2025-04-23 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 4,751,000 |
| 2025-04-22 | 6.150 | 6.690 | 6.150 | 6.690 | 6.690 | 22,177,628 |
| 2025-04-21 | 6.480 | 6.780 | 6.370 | 6.370 | 6.370 | 25,812,551 |
| 2025-04-18 | 6.560 | 6.760 | 6.500 | 6.710 | 6.710 | 21,377,400 |
| 2025-04-17 | 6.850 | 7.330 | 6.840 | 6.840 | 6.840 | 24,746,761 |
| 2025-04-16 | 7.080 | 7.200 | 6.630 | 7.200 | 7.200 | 46,483,008 |
| 2025-04-15 | 6.860 | 6.860 | 6.790 | 6.860 | 6.860 | 21,439,461 |
| 2025-04-14 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 891,604 |
| 2025-04-11 | 6.200 | 6.220 | 6.100 | 6.220 | 6.220 | 5,744,940 |
| 2025-04-10 | 5.640 | 5.920 | 5.410 | 5.920 | 5.920 | 25,044,205 |
| 2025-04-09 | 5.670 | 6.240 | 5.640 | 5.640 | 5.640 | 42,297,788 |
| 2025-04-08 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 1,208,500 |
| 2025-04-07 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 951,400 |
| 2025-04-03 | 6.580 | 6.880 | 6.580 | 6.580 | 6.580 | 26,429,016 |
| 2025-04-02 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 2,828,600 |
| 2025-04-01 | 7.290 | 7.400 | 7.290 | 7.290 | 7.290 | 21,787,800 |
| 2025-03-31 | 6.940 | 7.670 | 6.940 | 7.670 | 7.670 | 47,840,209 |
| 2025-03-28 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,304,100 |
| 2025-03-27 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 1,187,400 |
| 2025-03-26 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 2,352,800 |
| 2025-03-25 | 8.700 | 9.400 | 8.510 | 8.510 | 8.510 | 32,283,958 |
| 2025-03-24 | 9.640 | 9.640 | 8.740 | 8.960 | 8.960 | 43,694,145 |
| 2025-03-21 | 9.130 | 9.180 | 8.950 | 9.180 | 9.180 | 11,698,134 |
| 2025-03-20 | 8.740 | 8.740 | 8.320 | 8.740 | 8.740 | 19,638,344 |
| 2025-03-19 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 1,786,662 |
| 2025-03-18 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 935,361 |
| 2025-03-17 | 7.520 | 7.540 | 7.380 | 7.540 | 7.540 | 17,705,058 |
| 2025-03-14 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 1,270,888 |
| 2025-03-13 | 6.200 | 6.840 | 6.200 | 6.840 | 6.840 | 22,987,981 |
| 2025-03-12 | 6.790 | 6.790 | 6.150 | 6.510 | 6.510 | 42,088,417 |
| 2025-03-11 | 6.370 | 6.470 | 6.300 | 6.470 | 6.470 | 8,101,474 |
| 2025-03-10 | 5.870 | 6.160 | 5.700 | 6.160 | 6.160 | 28,523,814 |
| 2025-03-07 | 5.870 | 5.870 | 5.620 | 5.870 | 5.870 | 40,058,749 |
| 2025-03-06 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 895,285 |
| 2025-03-05 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 2,515,303 |
| 2025-03-04 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 1,045,400 |
| 2025-03-03 | 4.600 | 4.830 | 4.600 | 4.830 | 4.830 | 4,417,159 |
| 2025-02-28 | 4.600 | 4.640 | 4.600 | 4.600 | 4.600 | 13,393,800 |
| 2025-02-27 | 5.200 | 5.210 | 4.840 | 4.840 | 4.840 | 22,462,811 |
| 2025-02-26 | 5.090 | 5.090 | 4.850 | 5.090 | 5.090 | 37,688,831 |
| 2025-02-25 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 731,737 |
| 2025-02-24 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1,254,898 |
| 2025-02-21 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 2,154,348 |
| 2025-02-20 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2025-02-19 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2025-02-18 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2025-02-17 | 4.190 | 4.190 | 3.990 | 4.190 | 4.190 | 9,871,236 |
| 2025-02-14 | 3.910 | 3.990 | 3.670 | 3.990 | 3.990 | 28,366,068 |
| 2025-02-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 845,563 |
| 2025-02-12 | 3.600 | 3.620 | 3.560 | 3.620 | 3.620 | 6,863,883 |
| 2025-02-11 | 3.450 | 3.450 | 3.360 | 3.450 | 3.450 | 9,933,358 |
| 2025-02-10 | 2.970 | 3.290 | 2.970 | 3.290 | 3.290 | 11,167,211 |
| 2025-02-07 | 3.360 | 3.360 | 3.080 | 3.130 | 3.130 | 29,516,339 |
| 2025-02-06 | 3.170 | 3.210 | 3.110 | 3.210 | 3.210 | 9,264,122 |
| 2025-02-05 | 3.060 | 3.060 | 2.760 | 3.060 | 3.060 | 45,237,799 |
| 2025-01-27 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 1,383,227 |
| 2025-01-24 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | 2,213,984 |
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.