Beijing Telesound Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	23.050	25.100	22.570	24.330	23.974	6,717,695
2022-11-01	24.130	24.130	22.490	22.820	22.487	5,229,170
2022-10-31	22.000	23.430	22.000	23.430	23.088	1,453,195
2022-10-28	22.600	23.880	21.300	21.300	20.989	4,083,450
2022-10-27	21.880	23.300	21.600	21.900	21.580	5,009,313
2022-10-26	20.670	21.950	20.310	21.670	21.353	4,365,267
2022-10-25	21.550	21.810	20.900	20.900	20.595	4,028,490
2022-10-24	24.610	25.410	23.220	23.220	22.881	4,508,200
2022-10-21	25.180	28.320	24.510	25.800	25.423	6,634,382
2022-10-20	25.120	27.100	25.070	25.750	25.374	6,704,702
2022-10-19	24.640	26.990	23.880	26.100	25.719	7,662,225
2022-10-18	24.710	25.920	24.710	25.000	24.635	6,064,140
2022-10-17	24.360	26.200	23.800	25.890	25.512	8,608,433
2022-10-14	27.500	28.580	24.800	25.010	24.644	10,063,904
2022-10-13	25.500	26.360	25.310	26.360	25.975	4,066,990
2022-10-12	22.320	23.960	22.010	23.960	23.610	6,071,382
2022-10-11	19.980	21.780	19.710	21.780	21.462	1,456,400
2022-10-10	21.280	21.490	19.630	19.800	19.511	3,469,134
2022-09-30	18.900	20.660	18.900	20.660	20.358	1,295,542
2022-09-29	19.600	19.730	18.720	18.780	18.506	1,093,142
2022-09-28	19.270	20.730	19.110	19.410	19.126	1,279,400
2022-09-27	18.790	19.280	18.760	19.260	18.979	321,600
2022-09-26	19.110	19.160	18.680	18.790	18.515	338,806
2022-09-23	19.520	19.700	19.200	19.310	19.028	368,499
2022-09-22	19.720	19.890	19.520	19.680	19.392	329,090
2022-09-21	19.580	19.820	19.070	19.640	19.353	400,896
2022-09-20	19.250	19.590	18.890	19.580	19.294	447,806
2022-09-19	19.430	19.570	18.800	18.870	18.594	524,730
2022-09-16	20.180	20.190	19.350	19.360	19.077	454,510
2022-09-15	20.850	20.850	20.030	20.160	19.865	439,700
2022-09-14	20.220	20.590	20.150	20.500	20.200	375,200
2022-09-13	20.280	20.600	20.100	20.490	20.191	526,640
2022-09-09	20.200	20.240	19.880	20.030	19.737	515,154
2022-09-08	20.530	20.560	20.000	20.130	19.836	520,700
2022-09-07	20.840	20.870	20.320	20.420	20.122	611,240
2022-09-06	20.400	20.950	20.300	20.880	20.575	701,600
2022-09-05	20.680	20.870	20.180	20.390	20.092	518,610
2022-09-02	20.130	20.680	19.920	20.640	20.338	543,412
2022-09-01	20.100	20.550	19.950	20.140	19.846	615,800
2022-08-31	20.710	20.890	20.050	20.360	20.062	526,800
2022-08-30	20.950	21.200	20.530	20.930	20.624	616,534
2022-08-29	20.350	20.980	19.660	20.880	20.575	978,400
2022-08-26	21.510	21.510	20.510	20.620	20.319	834,302
2022-08-25	21.070	21.550	20.850	21.510	21.196	652,600
2022-08-24	21.930	21.980	21.070	21.070	20.762	804,206
2022-08-23	21.850	22.250	21.730	21.840	21.521	353,776
2022-08-22	22.040	22.350	21.700	22.070	21.747	410,556
2022-08-19	22.360	22.580	21.970	22.000	21.678	536,500
2022-08-18	22.310	22.640	22.070	22.380	22.053	715,300
2022-08-17	22.550	22.740	22.090	22.210	21.885	525,200
2022-08-16	22.400	22.610	22.000	22.460	22.132	553,723
2022-08-15	22.420	22.500	21.970	22.390	22.063	575,600
2022-08-12	22.380	22.750	22.360	22.370	22.043	478,917
2022-08-11	22.300	22.600	22.200	22.560	22.230	518,160
2022-08-10	21.940	22.620	21.540	22.300	21.974	941,624
2022-08-09	21.960	22.320	21.640	21.770	21.452	756,662
2022-08-08	21.500	22.000	21.290	21.960	21.639	599,069
2022-08-05	21.090	21.490	20.720	21.490	21.176	565,812
2022-08-04	20.720	21.230	20.720	21.090	20.782	476,550
2022-08-03	20.710	21.520	20.640	20.710	20.407	609,800

← NewerPage 17 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.