Beijing Telesound Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 23.100 | 23.500 | 22.690 | 22.980 | 22.980 | 1,991,910 |
| 2024-07-23 | 22.800 | 23.900 | 22.800 | 23.540 | 23.540 | 2,926,400 |
| 2024-07-22 | 22.500 | 23.590 | 22.500 | 23.160 | 23.160 | 2,510,487 |
| 2024-07-19 | 22.230 | 22.640 | 22.020 | 22.490 | 22.490 | 1,145,200 |
| 2024-07-18 | 22.220 | 22.230 | 21.520 | 22.210 | 22.210 | 1,639,531 |
| 2024-07-17 | 23.000 | 23.000 | 22.220 | 22.220 | 22.220 | 2,101,500 |
| 2024-07-16 | 23.430 | 23.560 | 22.720 | 23.010 | 23.010 | 2,123,231 |
| 2024-07-15 | 23.540 | 24.000 | 22.880 | 23.260 | 23.260 | 2,257,000 |
| 2024-07-12 | 23.520 | 24.200 | 23.400 | 23.640 | 23.640 | 2,472,315 |
| 2024-07-11 | 23.390 | 23.980 | 23.230 | 23.720 | 23.720 | 3,152,831 |
| 2024-07-10 | 23.750 | 24.180 | 23.200 | 23.360 | 23.360 | 3,408,431 |
| 2024-07-09 | 24.700 | 25.000 | 23.460 | 23.980 | 23.980 | 3,987,886 |
| 2024-07-08 | 25.200 | 25.230 | 23.090 | 23.450 | 23.450 | 5,253,401 |
| 2024-07-05 | 25.500 | 26.160 | 25.110 | 25.650 | 25.650 | 4,641,374 |
| 2024-07-04 | 25.020 | 26.000 | 24.770 | 26.000 | 26.000 | 5,858,243 |
| 2024-07-03 | 24.650 | 26.020 | 24.510 | 25.450 | 25.450 | 4,808,512 |
| 2024-07-02 | 25.990 | 26.300 | 25.340 | 25.560 | 25.560 | 4,621,800 |
| 2024-07-01 | 26.580 | 26.660 | 25.100 | 25.720 | 25.720 | 6,010,912 |
| 2024-06-28 | 25.790 | 27.490 | 25.630 | 26.700 | 26.700 | 7,196,256 |
| 2024-06-27 | 29.770 | 29.780 | 26.470 | 26.700 | 26.700 | 12,252,112 |
| 2024-06-26 | 24.700 | 27.870 | 24.200 | 27.870 | 27.870 | 9,613,644 |
| 2024-06-25 | 24.250 | 25.340 | 24.250 | 25.340 | 25.340 | 2,402,300 |
| 2024-06-24 | 24.000 | 24.000 | 22.810 | 23.040 | 23.040 | 1,910,900 |
| 2024-06-21 | 23.320 | 24.480 | 23.320 | 24.180 | 24.180 | 1,772,300 |
| 2024-06-20 | 25.290 | 25.320 | 24.000 | 24.210 | 24.210 | 2,919,665 |
| 2024-06-19 | 24.490 | 25.500 | 24.490 | 25.230 | 25.230 | 4,339,200 |
| 2024-06-18 | 23.010 | 24.790 | 22.930 | 24.400 | 24.400 | 3,527,988 |
| 2024-06-17 | 23.880 | 24.030 | 23.030 | 23.220 | 23.220 | 1,603,000 |
| 2024-06-14 | 23.230 | 23.680 | 23.080 | 23.580 | 23.580 | 1,123,588 |
| 2024-06-13 | 23.540 | 23.910 | 23.360 | 23.520 | 23.520 | 1,323,712 |
| 2024-06-12 | 23.230 | 23.870 | 23.200 | 23.560 | 23.560 | 1,666,712 |
| 2024-06-11 | 22.830 | 23.470 | 22.010 | 23.410 | 23.410 | 1,874,898 |
| 2024-06-07 | 22.900 | 23.100 | 22.120 | 22.830 | 22.830 | 1,961,930 |
| 2024-06-06 | 24.850 | 24.980 | 22.310 | 22.540 | 22.540 | 3,941,724 |
| 2024-06-05 | 25.350 | 25.620 | 24.500 | 24.730 | 24.730 | 3,099,500 |
| 2024-06-04 | 24.000 | 26.500 | 23.810 | 25.820 | 25.820 | 5,583,000 |
| 2024-06-03 | 24.280 | 24.880 | 23.520 | 24.590 | 24.390 | 3,199,400 |
| 2024-05-31 | 23.680 | 24.500 | 23.680 | 24.240 | 24.043 | 2,352,600 |
| 2024-05-30 | 23.700 | 24.300 | 23.120 | 23.880 | 23.686 | 2,405,700 |
| 2024-05-29 | 24.510 | 24.920 | 23.830 | 23.950 | 23.755 | 3,172,312 |
| 2024-05-28 | 24.880 | 25.440 | 24.250 | 24.340 | 24.142 | 3,805,928 |
| 2024-05-27 | 25.000 | 25.600 | 24.160 | 25.100 | 24.896 | 4,960,050 |
| 2024-05-24 | 27.660 | 27.700 | 25.940 | 25.990 | 25.779 | 6,969,100 |
| 2024-05-23 | 28.790 | 29.930 | 28.580 | 28.820 | 28.586 | 9,429,538 |
| 2024-05-22 | 27.200 | 28.680 | 26.930 | 28.610 | 28.377 | 7,700,200 |
| 2024-05-21 | 28.350 | 28.500 | 27.200 | 27.400 | 27.177 | 8,028,302 |
| 2024-05-20 | 28.250 | 31.000 | 28.250 | 29.630 | 29.389 | 14,357,888 |
| 2024-05-17 | 26.050 | 28.240 | 24.880 | 28.240 | 28.010 | 10,428,016 |
| 2024-05-16 | 25.670 | 27.450 | 25.670 | 25.670 | 25.461 | 11,962,154 |
| 2024-05-15 | 27.140 | 30.130 | 26.510 | 28.520 | 28.288 | 15,711,897 |
| 2024-05-14 | 27.300 | 27.390 | 26.650 | 27.390 | 27.167 | 9,807,419 |
| 2024-05-13 | 22.190 | 24.900 | 21.600 | 24.900 | 24.698 | 4,959,789 |
| 2024-05-10 | 23.400 | 23.670 | 22.530 | 22.640 | 22.456 | 1,730,500 |
| 2024-05-09 | 23.330 | 23.590 | 23.200 | 23.520 | 23.329 | 1,406,784 |
| 2024-05-08 | 23.680 | 23.910 | 23.150 | 23.370 | 23.180 | 1,916,912 |
| 2024-05-07 | 23.150 | 24.550 | 23.130 | 24.150 | 23.954 | 3,904,000 |
| 2024-05-06 | 23.430 | 23.690 | 22.790 | 23.130 | 22.942 | 2,243,796 |
| 2024-04-30 | 23.770 | 24.090 | 23.090 | 23.260 | 23.071 | 3,612,300 |
| 2024-04-29 | 23.500 | 24.590 | 23.400 | 24.490 | 24.291 | 3,783,271 |
| 2024-04-26 | 24.000 | 24.800 | 23.240 | 23.730 | 23.537 | 4,395,673 |
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.