Beijing Telesound Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 23.290 | 24.560 | 22.460 | 23.750 | 23.557 | 5,004,000 |
| 2024-04-24 | 20.970 | 23.240 | 20.970 | 23.240 | 23.051 | 2,135,000 |
| 2024-04-23 | 20.510 | 21.270 | 20.330 | 21.130 | 20.958 | 1,766,871 |
| 2024-04-22 | 21.350 | 21.370 | 20.110 | 20.510 | 20.343 | 2,233,303 |
| 2024-04-19 | 21.150 | 22.440 | 20.860 | 21.720 | 21.543 | 3,121,199 |
| 2024-04-18 | 21.260 | 21.730 | 20.630 | 21.170 | 20.998 | 2,444,072 |
| 2024-04-17 | 19.600 | 20.960 | 19.600 | 20.940 | 20.770 | 2,359,194 |
| 2024-04-16 | 20.350 | 21.780 | 18.710 | 19.720 | 19.560 | 3,250,610 |
| 2024-04-15 | 21.860 | 22.470 | 20.500 | 20.790 | 20.621 | 2,775,057 |
| 2024-04-12 | 23.070 | 23.340 | 22.500 | 22.650 | 22.466 | 1,137,878 |
| 2024-04-11 | 22.480 | 23.380 | 22.190 | 22.970 | 22.783 | 1,502,710 |
| 2024-04-10 | 23.490 | 23.560 | 22.280 | 22.810 | 22.625 | 1,855,236 |
| 2024-04-09 | 23.450 | 23.800 | 23.330 | 23.580 | 23.388 | 1,351,014 |
| 2024-04-08 | 24.650 | 24.680 | 23.300 | 23.350 | 23.160 | 2,334,698 |
| 2024-04-03 | 24.990 | 25.010 | 23.610 | 24.570 | 24.370 | 3,033,299 |
| 2024-04-02 | 25.990 | 26.700 | 25.180 | 25.470 | 25.263 | 3,379,890 |
| 2024-04-01 | 26.120 | 26.350 | 25.430 | 26.140 | 25.927 | 2,733,107 |
| 2024-03-29 | 26.010 | 26.720 | 25.700 | 26.190 | 25.977 | 2,592,857 |
| 2024-03-28 | 25.130 | 27.000 | 25.130 | 26.860 | 26.642 | 6,043,854 |
| 2024-03-27 | 24.990 | 26.420 | 23.800 | 25.130 | 24.926 | 4,752,616 |
| 2024-03-26 | 25.660 | 26.100 | 24.280 | 24.910 | 24.707 | 4,577,002 |
| 2024-03-25 | 28.020 | 28.020 | 25.800 | 25.880 | 25.670 | 4,946,447 |
| 2024-03-22 | 28.970 | 29.800 | 28.110 | 28.580 | 28.348 | 6,890,285 |
| 2024-03-21 | 27.000 | 30.670 | 26.660 | 30.130 | 29.885 | 11,214,514 |
| 2024-03-20 | 26.030 | 29.180 | 25.800 | 27.960 | 27.733 | 9,393,812 |
| 2024-03-19 | 28.930 | 29.120 | 26.500 | 26.780 | 26.562 | 12,052,682 |
| 2024-03-18 | 25.870 | 26.470 | 25.300 | 26.470 | 26.255 | 5,047,940 |
| 2024-03-15 | 22.670 | 24.060 | 22.670 | 24.060 | 23.864 | 2,823,402 |
| 2024-03-14 | 22.150 | 22.280 | 21.510 | 21.870 | 21.692 | 2,301,473 |
| 2024-03-13 | 22.710 | 22.820 | 22.230 | 22.280 | 22.099 | 3,220,100 |
| 2024-03-12 | 22.650 | 22.840 | 22.250 | 22.790 | 22.605 | 4,390,600 |
| 2024-03-11 | 23.400 | 24.660 | 22.120 | 23.280 | 23.091 | 7,646,060 |
| 2024-03-08 | 20.680 | 22.750 | 20.680 | 22.750 | 22.565 | 2,990,178 |
| 2024-03-07 | 21.000 | 21.290 | 20.300 | 20.680 | 20.512 | 2,721,950 |
| 2024-03-06 | 20.740 | 21.890 | 20.300 | 21.170 | 20.998 | 3,312,001 |
| 2024-03-05 | 21.010 | 21.450 | 20.420 | 20.880 | 20.710 | 2,943,502 |
| 2024-03-04 | 20.280 | 21.470 | 20.130 | 21.320 | 21.147 | 3,203,897 |
| 2024-03-01 | 19.560 | 20.440 | 19.540 | 20.190 | 20.026 | 2,364,797 |
| 2024-02-29 | 17.460 | 19.890 | 17.450 | 19.710 | 19.550 | 3,406,275 |
| 2024-02-28 | 21.550 | 21.980 | 19.310 | 19.310 | 19.153 | 4,212,325 |
| 2024-02-27 | 20.380 | 21.460 | 20.280 | 21.460 | 21.286 | 3,038,312 |
| 2024-02-26 | 20.670 | 21.300 | 19.550 | 20.470 | 20.304 | 3,671,322 |
| 2024-02-23 | 19.400 | 20.680 | 19.030 | 20.680 | 20.512 | 3,483,860 |
| 2024-02-22 | 17.920 | 19.510 | 17.920 | 19.510 | 19.351 | 3,347,699 |
| 2024-02-21 | 17.240 | 18.650 | 17.140 | 18.060 | 17.913 | 4,166,499 |
| 2024-02-20 | 18.310 | 18.310 | 17.000 | 17.440 | 17.298 | 4,946,197 |
| 2024-02-19 | 15.900 | 16.710 | 15.660 | 16.710 | 16.574 | 2,507,832 |
| 2024-02-08 | 13.150 | 15.200 | 13.020 | 15.190 | 15.067 | 5,287,083 |
| 2024-02-07 | 16.110 | 16.230 | 14.470 | 14.470 | 14.352 | 3,015,000 |
| 2024-02-06 | 16.050 | 16.880 | 16.030 | 16.080 | 15.949 | 3,174,700 |
| 2024-02-05 | 19.730 | 19.730 | 17.810 | 17.810 | 17.665 | 882,700 |
| 2024-02-02 | 21.300 | 21.900 | 19.260 | 19.790 | 19.629 | 1,655,600 |
| 2024-02-01 | 21.640 | 21.690 | 20.630 | 21.400 | 21.226 | 1,541,700 |
| 2024-01-31 | 23.300 | 23.480 | 21.740 | 21.790 | 21.613 | 1,541,500 |
| 2024-01-30 | 24.280 | 24.590 | 23.530 | 23.530 | 23.339 | 1,212,000 |
| 2024-01-29 | 25.400 | 25.790 | 24.250 | 24.290 | 24.092 | 1,257,900 |
| 2024-01-26 | 25.380 | 25.920 | 25.350 | 25.400 | 25.193 | 1,002,400 |
| 2024-01-25 | 24.150 | 25.510 | 23.820 | 25.440 | 25.233 | 1,606,700 |
| 2024-01-24 | 24.020 | 24.600 | 23.160 | 24.150 | 23.954 | 1,279,800 |
| 2024-01-23 | 24.520 | 24.520 | 23.650 | 24.020 | 23.825 | 1,258,800 |
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.