Beijing Telesound Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	31.440	34.940	31.240	31.720	31.256	7,959,100
2023-02-01	30.930	31.910	30.700	31.760	31.296	5,822,142
2023-01-31	30.670	31.550	29.780	31.250	30.793	6,542,500
2023-01-30	30.220	30.770	30.150	30.690	30.241	5,618,100
2023-01-20	30.000	30.190	29.090	30.040	29.601	5,862,200
2023-01-19	27.500	30.360	27.310	30.360	29.916	4,766,700
2023-01-18	27.130	27.640	26.620	27.600	27.197	1,772,100
2023-01-17	28.200	28.200	27.160	27.190	26.793	2,105,900
2023-01-16	27.800	28.360	27.310	28.220	27.808	2,300,000
2023-01-13	28.920	29.180	27.480	27.580	27.177	3,916,162
2023-01-12	29.080	29.530	28.650	28.940	28.517	2,775,800
2023-01-11	30.010	30.180	29.030	29.080	28.655	3,377,600
2023-01-10	30.260	30.400	29.090	29.940	29.502	4,405,442
2023-01-09	29.680	30.670	29.210	30.500	30.054	7,180,474
2023-01-06	30.250	30.460	29.030	29.030	28.606	6,874,824
2023-01-05	31.110	32.490	29.540	30.240	29.798	13,407,012
2023-01-04	27.540	30.150	26.820	30.150	29.709	9,661,150
2023-01-03	26.200	27.720	25.620	27.410	27.009	4,303,168
2022-12-30	26.510	27.330	25.500	26.210	25.827	4,394,100
2022-12-29	28.300	28.580	27.860	28.000	27.591	3,193,800
2022-12-28	29.240	29.240	27.330	28.690	28.271	4,435,442
2022-12-27	29.940	29.950	29.000	29.150	28.724	3,940,112
2022-12-26	29.190	30.500	29.000	30.270	29.828	5,410,312
2022-12-23	27.700	30.200	27.410	29.750	29.315	7,585,600
2022-12-22	28.810	28.810	27.500	28.040	27.630	4,373,200
2022-12-21	27.380	29.590	26.650	29.000	28.576	7,302,442
2022-12-20	26.590	27.510	26.500	27.500	27.098	3,103,312
2022-12-19	26.230	27.300	26.230	26.800	26.408	2,442,926
2022-12-16	27.780	27.800	26.400	26.550	26.162	3,950,014
2022-12-15	27.280	28.400	26.700	28.180	27.768	4,645,500
2022-12-14	27.160	27.490	27.000	27.200	26.802	2,353,027
2022-12-13	27.650	27.750	27.030	27.160	26.763	2,307,900
2022-12-12	27.700	27.900	27.060	27.500	27.098	2,809,771
2022-12-09	27.130	27.620	27.000	27.580	27.177	3,128,358
2022-12-08	29.000	29.000	27.050	27.130	26.734	5,709,422
2022-12-07	29.330	29.450	28.800	29.100	28.675	3,382,148
2022-12-06	28.790	29.700	28.610	29.610	29.177	4,282,424
2022-12-05	29.560	29.640	28.530	29.080	28.655	5,280,479
2022-12-02	29.980	30.530	29.500	29.550	29.118	6,718,366
2022-12-01	28.770	31.580	28.730	30.850	30.399	11,263,123
2022-11-30	28.760	28.880	28.300	28.760	28.340	6,011,944
2022-11-29	29.000	29.280	28.590	29.000	28.576	8,660,306
2022-11-28	29.860	30.820	29.820	29.820	29.384	8,897,718
2022-11-25	33.160	34.490	33.130	33.130	32.646	2,347,300
2022-11-24	39.990	40.040	36.810	36.810	36.272	8,958,400
2022-11-23	34.950	40.900	33.460	40.900	40.302	16,138,393
2022-11-22	36.000	39.410	34.440	37.180	36.637	14,654,268
2022-11-21	35.600	35.830	32.000	35.830	35.306	10,894,956
2022-11-18	32.570	32.570	32.570	32.570	32.094	659,512
2022-11-17	29.610	29.610	29.610	29.610	29.177	1,681,920
2022-11-16	25.760	26.950	25.710	26.920	26.527	5,574,000
2022-11-15	25.000	26.400	24.820	26.000	25.620	5,009,201
2022-11-14	24.770	25.490	24.580	25.220	24.851	3,186,364
2022-11-11	26.100	26.480	24.870	25.180	24.812	4,990,682
2022-11-10	25.780	26.340	25.700	25.890	25.512	4,115,193
2022-11-09	26.480	26.800	25.700	26.050	25.669	5,429,701
2022-11-08	28.280	28.750	26.290	26.480	26.093	9,510,375
2022-11-07	30.000	32.380	28.500	28.900	28.478	13,250,867
2022-11-04	28.080	29.440	28.000	29.440	29.010	2,819,484
2022-11-03	23.620	26.760	23.460	26.760	26.369	5,737,034

← NewerPage 16 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.