Beijing Telesound Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	21.760	21.760	20.370	20.750	20.447	884,800
2022-08-01	21.750	21.930	21.440	21.510	21.196	560,429
2022-07-29	21.880	22.190	21.570	21.750	21.432	753,124
2022-07-28	21.280	21.990	21.210	21.880	21.560	754,700
2022-07-27	21.300	21.660	21.120	21.220	20.910	606,812
2022-07-26	21.350	21.500	20.970	21.480	21.166	458,300
2022-07-25	21.420	21.420	21.100	21.230	20.920	399,562
2022-07-22	21.240	21.580	20.800	21.100	20.792	528,300
2022-07-21	20.830	21.460	20.700	21.220	20.910	724,600
2022-07-20	21.200	21.300	20.700	20.820	20.516	390,900
2022-07-19	20.650	21.150	20.510	21.130	20.821	654,000
2022-07-18	19.950	20.820	19.950	20.730	20.427	842,941
2022-07-15	20.450	20.530	20.060	20.090	19.796	592,417
2022-07-14	19.610	20.650	19.590	20.400	20.102	954,202
2022-07-13	19.440	19.860	19.220	19.700	19.412	305,217
2022-07-12	19.940	20.030	19.410	19.430	19.146	528,854
2022-07-11	20.550	20.650	19.760	19.940	19.649	793,100
2022-07-08	20.230	20.800	20.010	20.710	20.407	1,101,075
2022-07-07	20.590	20.670	19.970	20.120	19.826	563,974
2022-07-06	20.440	20.700	20.100	20.460	20.161	678,800
2022-07-05	21.010	21.010	20.120	20.460	20.161	698,700
2022-07-04	20.830	21.500	20.470	21.020	20.713	707,100
2022-07-01	21.300	21.300	20.620	20.740	20.437	395,400
2022-06-30	20.750	21.150	20.590	20.860	20.555	543,700
2022-06-29	21.100	21.700	20.570	20.680	20.378	698,100
2022-06-28	20.660	21.190	20.440	21.150	20.841	501,100
2022-06-27	20.550	20.990	20.410	20.660	20.358	551,800
2022-06-24	20.300	20.480	20.180	20.440	20.141	451,700
2022-06-23	19.800	20.450	19.780	20.290	19.993	538,700
2022-06-22	20.560	20.750	19.810	19.860	19.570	413,728
2022-06-21	20.170	20.480	20.030	20.280	19.984	406,777
2022-06-20	20.160	20.300	19.900	20.170	19.875	491,566
2022-06-17	19.980	20.150	19.550	19.910	19.619	426,686
2022-06-16	19.920	20.150	19.600	20.060	19.767	490,100
2022-06-15	19.510	20.520	19.510	19.990	19.698	796,000
2022-06-14	20.080	20.080	19.130	19.670	19.383	597,977
2022-06-13	20.100	20.200	19.780	20.080	19.787	408,377
2022-06-10	19.730	20.090	19.530	19.990	19.698	448,638
2022-06-09	20.400	20.410	19.550	19.590	19.304	553,600
2022-06-08	20.780	20.780	19.850	20.400	20.102	626,300
2022-06-07	21.050	21.060	20.450	20.650	20.348	539,712
2022-06-06	20.790	21.290	20.370	21.050	20.742	820,397
2022-06-02	19.990	20.500	19.820	20.380	20.082	581,600
2022-06-01	19.610	20.180	19.520	19.990	19.698	815,349
2022-05-31	20.300	20.300	19.140	19.760	19.471	801,749
2022-05-30	19.630	19.630	19.110	19.460	19.176	669,800
2022-05-27	19.800	20.060	19.230	19.320	19.038	718,700
2022-05-26	19.600	19.990	19.070	19.870	19.580	670,612
2022-05-25	19.500	19.840	19.120	19.540	19.254	644,200
2022-05-24	20.630	20.870	19.050	19.500	19.215	638,800
2022-05-23	20.500	20.660	20.240	20.520	20.220	297,500
2022-05-20	20.500	20.580	20.130	20.300	20.003	345,800
2022-05-19	20.500	20.500	19.510	20.400	20.102	260,700
2022-05-18	19.740	20.540	19.730	20.290	19.993	361,612
2022-05-17	19.980	20.480	19.670	19.960	19.471	363,877
2022-05-16	20.120	20.680	20.020	20.130	19.637	337,112
2022-05-13	20.290	20.370	19.900	20.120	19.627	355,000
2022-05-12	19.600	20.230	19.580	19.980	19.491	323,700
2022-05-11	19.650	20.270	19.650	19.740	19.257	373,900
2022-05-10	19.280	19.880	19.010	19.670	19.188	527,000

← NewerPage 18 of 21 · 1,217 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.