Beijing Telesound Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	55.900	61.100	55.520	60.890	60.890	2,298,400
2026-10-19	55.900	58.800	54.780	56.580	56.580	1,517,534
2026-10-16	57.790	58.510	55.500	57.420	57.420	1,346,700
2026-10-15	53.670	56.000	53.140	55.200	55.200	1,277,700
2026-10-14	58.950	58.950	54.540	55.210	55.210	1,277,734
2026-10-13	57.570	59.460	55.500	58.710	58.710	1,245,800
2026-10-12	58.040	58.960	56.910	58.270	58.270	964,800
2026-10-09	57.790	58.830	54.000	58.240	58.240	1,451,712
2026-10-08	60.000	60.470	57.020	57.930	57.930	1,303,700
2026-09-30	61.200	62.500	60.000	60.220	60.220	1,753,612
2026-09-29	57.000	61.600	56.820	61.250	61.250	2,496,300
2026-09-28	57.900	59.200	56.500	57.000	57.000	1,608,800
2026-09-24	60.220	61.400	58.060	58.060	58.060	1,703,800
2026-09-23	59.390	61.510	57.870	60.620	60.620	2,201,976
2026-09-22	61.370	62.500	58.640	59.100	59.100	2,886,275
2026-09-21	61.780	65.700	60.420	61.370	61.370	3,548,000
2026-09-18	61.000	62.100	60.100	61.140	61.140	1,464,400
2026-09-17	59.980	61.950	58.710	60.670	60.670	2,508,700
2026-09-16	59.630	61.500	57.160	60.310	60.310	2,997,500
2026-09-15	65.000	66.830	59.330	59.640	59.640	4,130,400
2026-09-14	74.500	74.500	65.250	65.250	65.250	4,207,900
2026-09-11	70.160	73.590	69.650	72.500	72.500	2,229,125
2026-09-10	72.090	72.620	64.920	71.220	71.220	2,674,100
2026-09-09	76.200	76.450	70.000	71.240	71.240	2,473,674
2026-09-08	78.020	78.160	74.480	76.450	76.450	2,206,825
2026-09-07	75.500	78.780	75.000	77.900	77.900	2,568,000
2026-09-04	73.820	75.500	73.820	75.250	75.250	1,579,576
2026-09-03	72.940	75.850	72.890	73.450	73.450	1,235,876
2026-09-02	72.240	73.400	70.090	72.730	72.730	952,276
2026-09-01	73.590	74.500	71.510	72.240	72.240	1,092,012
2026-08-31	69.000	74.260	68.500	73.570	73.570	1,829,100
2026-08-28	70.500	71.600	70.010	70.010	70.010	900,400
2026-08-27	68.980	71.240	68.760	70.500	70.500	1,039,300
2026-08-26	70.080	70.470	68.420	69.000	69.000	1,147,100
2026-08-25	67.900	69.550	65.070	68.840	68.840	1,232,912
2026-08-24	72.450	72.740	68.230	68.840	68.840	1,027,576
2026-08-21	70.880	72.530	69.600	71.030	71.030	1,168,212
2026-08-20	69.310	72.150	69.030	71.410	71.410	1,758,876
2026-08-19	73.350	73.820	67.840	68.190	68.190	1,633,900
2026-08-18	74.760	75.440	73.460	74.620	74.620	1,332,300
2026-08-17	71.890	74.800	71.180	74.720	74.720	1,365,322
2026-08-14	71.890	73.140	69.580	72.620	72.620	1,900,710
2026-08-13	71.330	74.080	70.200	72.500	72.500	2,123,300
2026-08-12	69.010	72.550	69.000	71.320	71.320	2,344,110
2026-08-11	66.800	71.480	65.960	68.520	68.520	2,175,812
2026-08-10	66.060	67.990	65.500	66.500	66.500	1,261,712
2026-08-07	65.400	66.480	63.320	65.500	65.500	1,441,524
2026-08-06	63.260	65.830	62.830	65.500	65.500	1,470,300
2026-08-05	61.500	65.000	60.090	64.120	64.120	1,790,500
2026-08-04	60.000	62.810	59.410	61.900	61.900	2,500,400
2026-08-03	55.660	59.700	54.500	59.420	59.420	2,567,400
2026-07-31	56.170	58.580	55.400	55.800	55.800	2,255,400
2026-07-30	58.200	58.600	52.750	53.500	53.500	2,195,622
2026-07-29	60.240	61.200	56.000	58.610	58.610	2,116,650
2026-07-28	59.500	62.050	58.190	59.850	59.850	2,087,000
2026-07-27	56.550	60.280	55.490	59.600	59.600	1,657,100
2026-07-24	56.600	57.470	55.030	57.000	57.000	1,376,300
2026-07-23	57.100	59.000	56.140	57.610	57.610	1,652,500
2026-07-22	60.930	61.410	55.440	57.390	57.390	3,074,662
2026-07-21	59.000	61.000	51.720	59.870	59.870	5,331,050

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-04	0.2000 CNY
2023-06-19	0.2000 CNY
2022-05-18	0.2000 CNY
2021-06-02	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.