Bright Oceans Inter Telecom Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.870 | 5.040 | 4.610 | 4.990 | 4.990 | 3,790,300 |
| 2026-10-22 | 5.110 | 5.220 | 4.830 | 4.860 | 4.860 | 4,202,171 |
| 2026-10-21 | 4.780 | 5.180 | 4.720 | 5.080 | 5.080 | 6,998,497 |
| 2026-10-20 | 4.500 | 4.750 | 4.460 | 4.710 | 4.710 | 2,387,623 |
| 2026-10-19 | 4.580 | 4.580 | 4.440 | 4.500 | 4.500 | 1,980,700 |
| 2026-10-16 | 4.620 | 4.710 | 4.560 | 4.580 | 4.580 | 1,657,900 |
| 2026-10-15 | 4.630 | 4.750 | 4.580 | 4.610 | 4.610 | 2,170,500 |
| 2026-10-14 | 4.890 | 4.930 | 4.710 | 4.710 | 4.710 | 2,843,500 |
| 2026-10-13 | 4.980 | 4.980 | 4.830 | 4.900 | 4.900 | 2,988,300 |
| 2026-10-12 | 4.940 | 5.170 | 4.880 | 4.950 | 4.950 | 5,647,456 |
| 2026-10-09 | 4.830 | 5.040 | 4.620 | 4.980 | 4.980 | 8,666,600 |
| 2026-10-08 | 4.410 | 4.840 | 4.410 | 4.830 | 4.830 | 10,462,770 |
| 2026-09-30 | 4.260 | 4.440 | 4.210 | 4.400 | 4.400 | 1,744,400 |
| 2026-09-29 | 4.260 | 4.320 | 4.210 | 4.260 | 4.260 | 1,642,203 |
| 2026-09-28 | 4.280 | 4.330 | 4.210 | 4.260 | 4.260 | 1,449,898 |
| 2026-09-24 | 4.270 | 4.350 | 4.260 | 4.320 | 4.320 | 1,819,000 |
| 2026-09-23 | 4.440 | 4.440 | 4.260 | 4.300 | 4.300 | 3,052,800 |
| 2026-09-22 | 4.500 | 4.550 | 4.400 | 4.420 | 4.420 | 3,151,200 |
| 2026-09-21 | 4.240 | 4.600 | 4.190 | 4.510 | 4.510 | 5,337,300 |
| 2026-09-18 | 4.140 | 4.300 | 4.090 | 4.240 | 4.240 | 2,722,900 |
| 2026-09-17 | 4.100 | 4.180 | 4.050 | 4.140 | 4.140 | 1,386,300 |
| 2026-09-16 | 4.080 | 4.110 | 4.000 | 4.080 | 4.080 | 1,297,900 |
| 2026-09-15 | 4.060 | 4.150 | 4.040 | 4.080 | 4.080 | 1,043,500 |
| 2026-09-14 | 4.150 | 4.190 | 4.010 | 4.030 | 4.030 | 1,883,400 |
| 2026-09-11 | 4.240 | 4.270 | 4.090 | 4.130 | 4.130 | 1,626,700 |
| 2026-09-10 | 4.290 | 4.320 | 4.240 | 4.240 | 4.240 | 1,433,000 |
| 2026-09-09 | 4.320 | 4.360 | 4.270 | 4.330 | 4.330 | 1,226,500 |
| 2026-09-08 | 4.250 | 4.330 | 4.250 | 4.330 | 4.330 | 1,289,100 |
| 2026-09-07 | 4.280 | 4.300 | 4.240 | 4.250 | 4.250 | 1,092,002 |
| 2026-09-04 | 4.340 | 4.350 | 4.250 | 4.270 | 4.270 | 2,098,400 |
| 2026-09-03 | 4.370 | 4.380 | 4.300 | 4.330 | 4.330 | 1,727,900 |
| 2026-09-02 | 4.400 | 4.400 | 4.290 | 4.380 | 4.380 | 2,893,000 |
| 2026-09-01 | 4.500 | 4.560 | 4.400 | 4.400 | 4.400 | 2,349,900 |
| 2026-08-31 | 4.360 | 4.620 | 4.330 | 4.550 | 4.550 | 5,055,100 |
| 2026-08-28 | 4.430 | 4.470 | 4.350 | 4.360 | 4.360 | 1,956,700 |
| 2026-08-27 | 4.390 | 4.490 | 4.360 | 4.450 | 4.450 | 1,794,300 |
| 2026-08-26 | 4.650 | 4.650 | 4.430 | 4.490 | 4.490 | 2,740,700 |
| 2026-08-25 | 4.220 | 4.650 | 4.220 | 4.510 | 4.510 | 3,538,000 |
| 2026-08-24 | 4.330 | 4.340 | 4.220 | 4.260 | 4.260 | 1,573,120 |
| 2026-08-21 | 4.320 | 4.350 | 4.260 | 4.340 | 4.340 | 1,578,236 |
| 2026-08-20 | 4.350 | 4.440 | 4.300 | 4.320 | 4.320 | 1,446,100 |
| 2026-08-19 | 4.480 | 4.550 | 4.340 | 4.370 | 4.370 | 2,040,400 |
| 2026-08-18 | 4.550 | 4.550 | 4.480 | 4.480 | 4.480 | 1,964,700 |
| 2026-08-17 | 4.540 | 4.590 | 4.520 | 4.550 | 4.550 | 1,880,200 |
| 2026-08-14 | 4.540 | 4.590 | 4.420 | 4.540 | 4.540 | 1,968,936 |
| 2026-08-13 | 4.580 | 4.600 | 4.540 | 4.540 | 4.540 | 1,756,700 |
| 2026-08-12 | 4.510 | 4.690 | 4.480 | 4.560 | 4.560 | 3,188,300 |
| 2026-08-11 | 4.390 | 4.610 | 4.370 | 4.520 | 4.520 | 3,610,400 |
| 2026-08-10 | 4.400 | 4.410 | 4.270 | 4.390 | 4.390 | 2,962,900 |
| 2026-08-07 | 4.350 | 4.450 | 4.350 | 4.400 | 4.400 | 4,482,800 |
| 2026-08-06 | 4.680 | 4.680 | 4.370 | 4.400 | 4.400 | 6,920,100 |
| 2026-08-05 | 4.610 | 4.830 | 4.600 | 4.670 | 4.670 | 5,362,000 |
| 2026-08-04 | 4.590 | 4.680 | 4.520 | 4.630 | 4.630 | 3,674,900 |
| 2026-08-03 | 4.460 | 4.610 | 4.460 | 4.540 | 4.540 | 2,636,200 |
| 2026-07-31 | 4.560 | 4.650 | 4.420 | 4.550 | 4.550 | 4,381,200 |
| 2026-07-30 | 4.600 | 4.830 | 4.360 | 4.560 | 4.560 | 8,122,801 |
| 2026-07-29 | 4.390 | 4.710 | 4.390 | 4.600 | 4.600 | 5,439,491 |
| 2026-07-28 | 4.340 | 4.500 | 4.310 | 4.390 | 4.390 | 3,047,479 |
| 2026-07-27 | 4.290 | 4.420 | 4.230 | 4.390 | 4.390 | 3,352,900 |
| 2026-07-24 | 4.360 | 4.580 | 4.220 | 4.330 | 4.330 | 8,639,500 |
Page 1 of 1 · 60 trading days
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.