Beijing Telesound Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	24.350	25.470	24.210	25.390	25.019	1,451,000
2023-04-27	24.980	25.180	24.320	24.500	24.142	1,006,700
2023-04-26	24.080	25.180	24.060	24.980	24.615	1,574,600
2023-04-25	24.920	24.920	23.650	24.080	23.728	1,371,500
2023-04-24	24.730	25.110	24.400	24.930	24.566	1,154,789
2023-04-21	26.490	26.550	24.910	25.040	24.674	1,526,800
2023-04-20	26.510	26.800	26.050	26.470	26.083	981,700
2023-04-19	26.860	27.140	26.640	26.660	26.270	1,025,500
2023-04-18	27.270	27.460	26.910	26.950	26.556	1,182,912
2023-04-17	27.940	27.940	27.310	27.470	27.069	1,212,700
2023-04-14	28.640	28.760	27.680	27.910	27.502	1,380,400
2023-04-13	28.730	28.920	28.130	28.360	27.946	1,673,200
2023-04-12	27.450	28.850	27.250	28.730	28.310	2,654,800
2023-04-11	27.450	28.180	26.900	27.360	26.960	1,546,800
2023-04-10	28.520	29.150	27.370	27.500	27.098	2,001,700
2023-04-07	28.300	28.580	27.820	28.510	28.093	1,397,202
2023-04-06	28.500	28.650	28.000	28.020	27.611	1,868,000
2023-04-04	29.500	29.600	28.670	28.780	28.359	2,053,300
2023-04-03	29.900	29.900	28.830	29.670	29.236	2,761,900
2023-03-31	28.510	31.250	28.270	29.640	29.207	3,549,602
2023-03-30	29.400	29.440	28.320	28.610	28.192	1,525,300
2023-03-29	28.790	29.980	28.600	29.510	29.079	2,012,300
2023-03-28	30.140	30.260	29.000	29.260	28.832	1,961,106
2023-03-27	29.880	31.190	29.880	30.290	29.847	2,994,800
2023-03-24	29.950	30.100	29.550	29.940	29.502	1,529,100
2023-03-23	29.530	30.080	29.430	29.800	29.364	1,505,900
2023-03-22	28.990	29.820	28.970	29.680	29.246	1,545,000
2023-03-21	28.520	29.140	28.270	29.140	28.714	1,358,900
2023-03-20	28.660	29.350	28.310	28.520	28.103	1,324,600
2023-03-17	28.360	28.820	28.320	28.650	28.231	1,348,500
2023-03-16	28.700	29.160	28.150	28.150	27.739	1,927,400
2023-03-15	29.670	29.670	29.000	29.010	28.586	1,569,250
2023-03-14	31.290	31.290	29.000	29.420	28.990	2,176,056
2023-03-13	30.150	30.930	30.100	30.890	30.439	1,702,400
2023-03-10	30.160	30.440	29.900	30.200	29.759	1,323,500
2023-03-09	30.580	30.890	29.870	30.300	29.857	1,718,650
2023-03-08	29.660	31.500	29.660	30.930	30.478	1,896,850
2023-03-07	31.120	31.970	30.300	30.300	29.857	2,163,812
2023-03-06	31.570	31.570	30.920	31.160	30.705	1,636,512
2023-03-03	31.920	32.090	30.870	30.980	30.527	3,303,212
2023-03-02	31.480	33.220	31.260	32.440	31.966	4,769,212
2023-03-01	32.260	32.260	31.170	31.790	31.325	3,690,812
2023-02-28	31.400	32.000	30.950	31.990	31.522	4,985,847
2023-02-27	30.000	31.100	29.890	30.650	30.202	3,032,500
2023-02-24	29.500	30.010	29.250	30.010	29.571	1,687,224
2023-02-23	30.270	30.300	29.220	29.530	29.098	2,203,024
2023-02-22	30.250	30.400	29.700	30.220	29.778	1,801,212
2023-02-21	30.450	31.300	30.080	30.400	29.956	2,679,312
2023-02-20	29.790	30.540	29.300	30.410	29.966	2,379,132
2023-02-17	31.140	31.530	29.510	29.780	29.345	4,159,012
2023-02-16	32.420	32.770	30.800	31.330	30.872	4,659,000
2023-02-15	32.220	32.720	31.610	32.560	32.084	4,493,100
2023-02-14	31.880	32.380	31.510	32.300	31.828	3,999,700
2023-02-13	32.080	32.190	31.330	31.730	31.266	3,704,600
2023-02-10	33.670	33.780	31.620	32.000	31.532	7,132,900
2023-02-09	32.540	35.500	32.310	34.120	33.621	7,940,412
2023-02-08	33.360	34.110	32.170	32.550	32.074	6,365,147
2023-02-07	33.680	35.800	33.330	34.730	34.222	8,052,600
2023-02-06	36.000	36.000	33.380	34.090	33.592	10,423,100
2023-02-03	31.910	34.890	31.910	34.890	34.380	7,011,100

← NewerPage 15 of 21 · 1,212 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.