Bright Oceans Inter Telecom Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1.640 | 1.720 | 1.610 | 1.720 | 1.720 | 15,858,879 |
| 2024-10-29 | 1.710 | 1.720 | 1.610 | 1.640 | 1.640 | 17,986,231 |
| 2024-10-28 | 1.640 | 1.700 | 1.630 | 1.680 | 1.680 | 17,250,231 |
| 2024-10-25 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 27,081,584 |
| 2024-10-24 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 1,992,502 |
| 2024-10-23 | 1.670 | 1.700 | 1.670 | 1.700 | 1.700 | 3,398,040 |
| 2024-10-22 | 1.570 | 1.620 | 1.530 | 1.620 | 1.620 | 16,427,119 |
| 2024-10-21 | 1.440 | 1.540 | 1.440 | 1.540 | 1.540 | 11,837,718 |
| 2024-10-18 | 1.430 | 1.490 | 1.430 | 1.470 | 1.470 | 13,353,500 |
| 2024-10-17 | 1.460 | 1.460 | 1.410 | 1.420 | 1.420 | 4,970,196 |
| 2024-10-16 | 1.410 | 1.470 | 1.390 | 1.470 | 1.470 | 6,915,820 |
| 2024-10-15 | 1.410 | 1.450 | 1.390 | 1.410 | 1.410 | 6,841,652 |
| 2024-10-14 | 1.460 | 1.470 | 1.400 | 1.430 | 1.430 | 8,364,714 |
| 2024-10-11 | 1.390 | 1.440 | 1.370 | 1.440 | 1.440 | 10,137,553 |
| 2024-10-10 | 1.400 | 1.420 | 1.360 | 1.370 | 1.370 | 6,554,445 |
| 2024-10-09 | 1.470 | 1.480 | 1.420 | 1.420 | 1.420 | 8,193,695 |
| 2024-10-08 | 1.570 | 1.580 | 1.460 | 1.490 | 1.490 | 20,332,336 |
| 2024-09-30 | 1.440 | 1.500 | 1.400 | 1.500 | 1.500 | 19,312,878 |
| 2024-09-27 | 1.440 | 1.450 | 1.420 | 1.440 | 1.440 | 5,562,824 |
| 2024-09-26 | 1.450 | 1.450 | 1.400 | 1.430 | 1.430 | 7,363,306 |
| 2024-09-25 | 1.380 | 1.440 | 1.380 | 1.430 | 1.430 | 12,375,095 |
| 2024-09-24 | 1.400 | 1.440 | 1.360 | 1.440 | 1.440 | 14,982,676 |
| 2024-09-23 | 1.300 | 1.370 | 1.290 | 1.370 | 1.370 | 3,895,809 |
| 2024-09-20 | 1.300 | 1.320 | 1.290 | 1.300 | 1.300 | 2,128,305 |
| 2024-09-19 | 1.270 | 1.310 | 1.270 | 1.310 | 1.310 | 2,318,408 |
| 2024-09-18 | 1.310 | 1.330 | 1.250 | 1.270 | 1.270 | 2,306,600 |
| 2024-09-13 | 1.310 | 1.340 | 1.300 | 1.310 | 1.310 | 2,333,100 |
| 2024-09-12 | 1.310 | 1.330 | 1.300 | 1.310 | 1.310 | 2,246,800 |
| 2024-09-11 | 1.320 | 1.320 | 1.280 | 1.300 | 1.300 | 3,472,900 |
| 2024-09-10 | 1.320 | 1.370 | 1.290 | 1.330 | 1.330 | 4,852,670 |
| 2024-09-09 | 1.320 | 1.350 | 1.280 | 1.330 | 1.330 | 7,288,608 |
| 2024-09-06 | 1.350 | 1.440 | 1.350 | 1.350 | 1.350 | 8,164,300 |
| 2024-09-05 | 1.360 | 1.420 | 1.360 | 1.380 | 1.380 | 10,771,101 |
| 2024-09-04 | 1.560 | 1.560 | 1.430 | 1.430 | 1.430 | 14,696,400 |
| 2024-09-03 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1,077,000 |
| 2024-09-02 | 1.390 | 1.440 | 1.390 | 1.440 | 1.440 | 3,413,500 |
| 2024-08-30 | 1.330 | 1.410 | 1.320 | 1.370 | 1.370 | 9,252,450 |
| 2024-08-29 | 1.330 | 1.340 | 1.280 | 1.340 | 1.340 | 8,055,629 |
| 2024-08-28 | 1.220 | 1.280 | 1.200 | 1.280 | 1.280 | 4,935,658 |
| 2024-08-27 | 1.230 | 1.240 | 1.200 | 1.220 | 1.220 | 1,665,600 |
| 2024-08-26 | 1.220 | 1.240 | 1.210 | 1.240 | 1.240 | 1,489,101 |
| 2024-08-23 | 1.190 | 1.230 | 1.180 | 1.220 | 1.220 | 1,405,600 |
| 2024-08-22 | 1.220 | 1.240 | 1.200 | 1.220 | 1.220 | 1,192,100 |
| 2024-08-21 | 1.220 | 1.230 | 1.210 | 1.220 | 1.220 | 699,120 |
| 2024-08-20 | 1.200 | 1.240 | 1.200 | 1.220 | 1.220 | 1,565,700 |
| 2024-08-19 | 1.240 | 1.250 | 1.200 | 1.200 | 1.200 | 2,579,700 |
| 2024-08-16 | 1.240 | 1.260 | 1.240 | 1.250 | 1.250 | 1,356,160 |
| 2024-08-15 | 1.230 | 1.270 | 1.220 | 1.260 | 1.260 | 1,823,700 |
| 2024-08-14 | 1.240 | 1.260 | 1.230 | 1.240 | 1.240 | 2,290,320 |
| 2024-08-13 | 1.250 | 1.270 | 1.240 | 1.250 | 1.250 | 1,449,300 |
| 2024-08-12 | 1.290 | 1.290 | 1.240 | 1.250 | 1.250 | 3,040,900 |
| 2024-08-09 | 1.320 | 1.330 | 1.290 | 1.300 | 1.300 | 3,542,200 |
| 2024-08-08 | 1.290 | 1.340 | 1.280 | 1.310 | 1.310 | 3,756,762 |
| 2024-08-07 | 1.310 | 1.310 | 1.280 | 1.290 | 1.290 | 2,563,300 |
| 2024-08-06 | 1.310 | 1.320 | 1.290 | 1.310 | 1.310 | 1,915,784 |
| 2024-08-05 | 1.290 | 1.350 | 1.280 | 1.300 | 1.300 | 3,224,900 |
| 2024-08-02 | 1.280 | 1.350 | 1.280 | 1.300 | 1.300 | 4,026,800 |
| 2024-08-01 | 1.290 | 1.320 | 1.280 | 1.290 | 1.290 | 3,673,300 |
| 2024-07-31 | 1.270 | 1.290 | 1.250 | 1.290 | 1.290 | 2,042,788 |
| 2024-07-30 | 1.250 | 1.290 | 1.250 | 1.270 | 1.270 | 1,699,200 |
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.