Beijing Telesound Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	26.720	26.720	24.050	24.530	24.331	1,469,500
2024-01-19	27.170	27.170	26.420	26.680	26.463	965,366
2024-01-18	27.540	27.880	26.320	26.830	26.612	1,514,597
2024-01-17	28.200	28.300	27.570	27.570	27.346	774,200
2024-01-16	28.540	28.660	27.780	28.200	27.971	1,381,500
2024-01-15	28.910	28.910	28.910	28.910	28.675	0
2024-01-12	29.420	29.750	28.900	28.910	28.675	981,400
2024-01-11	28.740	29.680	28.570	29.560	29.320	1,396,700
2024-01-10	29.560	29.670	28.640	28.640	28.407	1,430,637
2024-01-09	29.230	30.060	29.100	29.750	29.508	1,524,700
2024-01-08	29.270	29.810	29.050	29.090	28.853	1,168,900
2024-01-05	30.500	30.550	29.300	29.410	29.171	2,277,200
2024-01-04	29.640	31.780	29.500	30.760	30.510	3,694,900
2024-01-03	30.090	30.460	29.410	29.550	29.310	1,055,500
2024-01-02	30.340	30.740	30.020	30.090	29.845	1,152,800
2023-12-29	29.130	30.570	28.860	30.470	30.222	2,057,800
2023-12-28	28.170	29.330	27.950	29.280	29.042	1,856,100
2023-12-27	27.620	28.400	27.490	28.400	28.169	1,641,539
2023-12-26	28.930	28.930	27.310	27.630	27.405	2,525,985
2023-12-25	29.010	29.470	28.730	28.930	28.695	2,172,812
2023-12-22	30.110	30.690	28.990	29.080	28.844	3,405,866
2023-12-21	30.030	31.000	29.490	30.530	30.282	3,073,222
2023-12-20	31.840	32.530	30.520	30.580	30.331	3,697,379
2023-12-19	31.490	32.370	30.820	31.830	31.571	4,597,218
2023-12-18	31.070	31.990	30.710	31.990	31.730	6,676,996
2023-12-15	31.000	31.280	30.390	30.910	30.659	3,427,900
2023-12-14	32.000	32.200	30.970	31.170	30.917	5,411,600
2023-12-13	32.300	33.700	31.910	32.080	31.819	6,928,827
2023-12-12	33.460	33.640	32.350	32.610	32.345	8,250,002
2023-12-11	31.780	35.550	31.500	33.650	33.376	13,394,915
2023-12-08	31.360	32.640	30.200	32.640	32.375	12,797,727
2023-12-07	28.520	30.240	28.290	29.670	29.429	5,463,340
2023-12-06	28.300	28.730	27.900	28.400	28.169	2,637,999
2023-12-05	29.100	29.440	28.300	28.310	28.080	3,956,834
2023-12-04	29.060	29.510	28.060	29.300	29.062	5,144,714
2023-12-01	30.100	30.210	29.260	29.710	29.468	6,539,437
2023-11-30	31.500	32.000	29.600	31.030	30.778	10,405,126
2023-11-29	29.210	32.180	29.130	32.180	31.918	2,097,912
2023-11-28	28.850	29.460	28.680	29.250	29.012	1,043,201
2023-11-27	28.530	29.100	28.430	28.940	28.705	940,000
2023-11-24	29.120	29.260	28.430	28.670	28.437	796,300
2023-11-23	28.890	29.190	28.500	29.000	28.764	736,100
2023-11-22	28.740	29.500	28.700	28.880	28.645	1,140,740
2023-11-21	29.450	29.760	28.730	28.910	28.675	1,052,400
2023-11-20	29.330	29.760	29.190	29.510	29.270	883,208
2023-11-17	29.280	29.500	29.080	29.290	29.052	810,900
2023-11-16	29.520	29.800	29.220	29.310	29.072	884,600
2023-11-15	29.570	29.830	29.230	29.560	29.320	1,045,000
2023-11-14	29.280	29.570	28.760	29.510	29.270	1,710,200
2023-11-13	28.820	29.220	28.640	28.930	28.695	1,376,200
2023-11-10	28.570	29.120	28.350	28.880	28.645	1,324,400
2023-11-09	28.610	29.400	28.610	28.740	28.506	1,436,900
2023-11-08	28.490	29.200	28.430	28.680	28.447	1,184,700
2023-11-07	27.730	29.000	27.730	28.610	28.377	1,784,606
2023-11-06	28.100	28.370	27.730	28.010	27.782	1,528,600
2023-11-03	27.550	28.140	27.000	27.890	27.663	715,600
2023-11-02	27.640	28.180	27.450	27.450	27.227	872,966
2023-11-01	27.760	28.240	27.590	27.780	27.554	842,200
2023-10-31	27.740	28.180	27.590	27.750	27.524	961,300
2023-10-30	26.720	27.910	26.510	27.780	27.554	1,386,600

← NewerPage 12 of 21 · 1,216 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.