Beijing Telesound Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	27.200	27.450	26.500	26.940	26.721	1,084,700
2023-07-27	27.380	27.600	27.040	27.480	27.257	984,500
2023-07-26	28.070	28.330	27.400	27.470	27.247	1,342,400
2023-07-25	27.860	28.430	27.650	28.360	28.129	1,941,300
2023-07-24	27.050	29.540	26.750	28.140	27.911	3,145,352
2023-07-21	30.130	32.500	27.650	27.700	27.475	5,421,434
2023-07-20	28.650	29.790	28.390	29.750	29.508	3,773,534
2023-07-19	28.150	29.250	27.950	28.750	28.516	1,856,976
2023-07-18	28.580	28.920	28.070	28.150	27.921	1,309,118
2023-07-17	28.780	29.600	28.600	28.690	28.457	1,996,334
2023-07-14	28.470	30.860	28.250	29.320	29.082	3,071,212
2023-07-13	27.650	28.500	27.450	28.500	28.268	1,475,800
2023-07-12	27.650	28.290	27.330	27.610	27.385	1,408,717
2023-07-11	28.440	28.500	27.650	27.790	27.564	1,615,717
2023-07-10	29.140	29.580	28.210	28.450	28.219	2,233,185
2023-07-07	30.700	30.770	28.960	29.370	29.131	3,978,500
2023-07-06	29.800	32.420	29.800	30.780	30.530	5,863,400
2023-07-05	28.950	29.850	28.950	29.470	29.230	1,380,800
2023-07-04	28.520	29.180	28.280	29.040	28.804	949,500
2023-07-03	29.510	29.870	28.400	28.520	28.288	1,072,600
2023-06-30	28.460	29.000	28.250	28.870	28.635	1,016,200
2023-06-29	28.160	28.750	27.500	28.460	28.229	951,600
2023-06-28	28.630	28.660	27.170	28.180	27.951	1,482,900
2023-06-27	28.060	29.300	28.060	28.610	28.377	973,400
2023-06-26	28.860	29.780	28.300	28.380	28.149	1,734,000
2023-06-21	30.820	31.020	29.500	29.700	29.458	2,137,000
2023-06-20	31.500	31.540	30.520	31.230	30.976	2,755,000
2023-06-19	30.900	32.000	30.610	31.860	31.601	3,986,412
2023-06-16	30.050	30.600	29.800	30.600	30.153	1,289,400
2023-06-15	30.240	30.870	29.970	30.240	29.798	1,708,200
2023-06-14	31.280	31.780	30.480	30.620	30.173	2,222,900
2023-06-13	30.600	32.000	30.360	31.100	30.645	2,670,900
2023-06-12	30.890	31.400	30.550	30.570	30.123	2,359,900
2023-06-09	33.070	33.500	30.760	31.190	30.734	3,668,400
2023-06-08	32.010	32.010	30.820	31.500	31.040	2,397,000
2023-06-07	31.570	32.300	30.240	32.000	31.532	3,000,500
2023-06-06	31.620	32.040	31.000	31.570	31.109	3,448,300
2023-06-05	31.200	31.900	31.160	31.620	31.158	3,235,800
2023-06-02	31.930	32.130	31.000	31.090	30.636	4,689,501
2023-06-01	31.760	32.720	31.760	32.200	31.729	5,770,370
2023-05-31	32.440	34.000	31.210	31.880	31.414	7,587,981
2023-05-30	32.120	34.480	31.780	32.860	32.380	9,511,607
2023-05-29	33.760	33.760	31.510	31.960	31.493	11,358,624
2023-05-26	28.140	31.100	28.000	31.100	30.645	3,924,800
2023-05-25	27.570	29.680	27.570	28.270	27.857	2,389,100
2023-05-24	26.800	28.740	26.800	28.550	28.133	3,157,713
2023-05-23	30.970	31.660	27.800	27.900	27.492	5,869,701
2023-05-22	29.220	29.880	28.790	29.320	28.892	2,291,612
2023-05-19	29.730	30.280	29.150	29.150	28.724	2,268,200
2023-05-18	29.310	30.590	29.090	30.060	29.621	2,757,012
2023-05-17	29.250	29.900	28.680	29.560	29.128	1,824,700
2023-05-16	30.390	30.390	28.860	28.950	28.527	2,985,312
2023-05-15	29.810	30.400	29.280	30.010	29.571	3,668,812
2023-05-12	28.530	31.000	28.530	30.060	29.621	5,376,666
2023-05-11	31.720	31.720	29.400	30.430	29.985	8,612,412
2023-05-10	27.330	29.370	27.330	29.370	28.941	2,523,350
2023-05-09	25.560	27.230	25.550	26.700	26.310	3,187,900
2023-05-08	25.380	25.700	24.600	25.500	25.127	1,044,200
2023-05-05	24.840	25.430	24.720	25.120	24.753	1,011,800
2023-05-04	25.420	25.500	24.400	25.010	24.644	1,196,100

← NewerPage 14 of 21 · 1,213 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.