Bright Oceans Inter Telecom Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 6,143,853 |
| 2025-01-22 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 638,400 |
| 2025-01-21 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 317,690 |
| 2025-01-20 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 511,112 |
| 2025-01-17 | 2.170 | 2.170 | 2.090 | 2.170 | 2.170 | 21,405,752 |
| 2025-01-16 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 749,268 |
| 2025-01-15 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 1,791,847 |
| 2025-01-14 | 1.700 | 1.880 | 1.700 | 1.880 | 1.880 | 30,337,685 |
| 2025-01-13 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-01-10 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-01-09 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-01-08 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-01-07 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-01-06 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-01-03 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-01-02 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-31 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-30 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-27 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-26 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-25 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-24 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-23 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-20 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-19 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-18 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-17 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-16 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-13 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-12 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-11 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-10 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-09 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-06 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-05 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-04 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-03 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-02 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-29 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-28 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-27 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-26 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-25 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-22 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-21 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-20 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-19 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-18 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-15 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-14 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-13 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-12 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-11 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-11-08 | 1.640 | 1.790 | 1.640 | 1.790 | 1.790 | 23,302,991 |
| 2024-11-07 | 1.630 | 1.730 | 1.630 | 1.700 | 1.700 | 17,932,648 |
| 2024-11-06 | 1.700 | 1.760 | 1.660 | 1.710 | 1.710 | 14,293,381 |
| 2024-11-05 | 1.600 | 1.760 | 1.600 | 1.730 | 1.730 | 18,229,766 |
| 2024-11-04 | 1.690 | 1.720 | 1.680 | 1.680 | 1.680 | 17,121,803 |
| 2024-11-01 | 1.880 | 1.900 | 1.720 | 1.770 | 1.770 | 22,537,720 |
| 2024-10-31 | 1.750 | 1.810 | 1.730 | 1.810 | 1.810 | 9,039,037 |
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.