Beijing Telesound Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	19.000	19.490	18.980	19.310	18.837	313,012
2022-05-06	19.000	19.480	18.760	19.170	18.701	366,012
2022-05-05	19.020	19.550	18.740	19.260	18.788	494,700
2022-04-29	18.590	19.320	18.330	19.190	18.720	531,500
2022-04-28	18.700	19.050	18.240	18.590	18.135	638,000
2022-04-27	18.290	18.890	17.100	18.800	18.340	710,040
2022-04-26	19.370	19.720	18.020	18.150	17.706	789,654
2022-04-25	20.830	20.990	19.220	19.350	18.876	591,612
2022-04-22	22.450	22.450	21.240	21.380	20.856	476,100
2022-04-21	21.910	22.550	21.750	22.550	21.998	623,773
2022-04-20	22.590	22.590	22.110	22.140	21.598	330,624
2022-04-19	22.200	22.560	22.000	22.350	21.803	301,500
2022-04-18	22.000	22.610	21.700	22.260	21.715	240,060
2022-04-15	23.010	23.390	22.130	22.200	21.656	521,148
2022-04-14	23.370	23.770	23.060	23.110	22.544	393,600
2022-04-13	23.040	23.700	23.020	23.320	22.749	228,400
2022-04-12	23.320	23.600	23.010	23.580	23.003	392,012
2022-04-11	23.500	23.890	23.400	23.410	22.837	379,318
2022-04-08	23.500	24.990	23.490	23.730	23.149	363,600
2022-04-07	23.950	23.950	23.410	23.590	23.012	346,400
2022-04-06	23.680	24.070	23.430	23.950	23.364	465,377
2022-04-01	24.360	24.360	23.370	23.600	23.022	818,124
2022-03-31	24.590	24.680	24.000	24.190	23.598	581,942
2022-03-30	24.360	24.680	23.810	24.630	24.027	718,677
2022-03-29	24.950	25.280	24.280	24.470	23.871	686,437
2022-03-28	25.430	25.520	24.440	24.920	24.310	846,575
2022-03-25	27.480	27.500	25.650	25.850	25.217	1,155,804
2022-03-24	27.020	27.370	26.800	27.260	26.592	580,798
2022-03-23	27.500	27.520	26.880	27.250	26.583	698,300
2022-03-22	27.690	27.770	27.330	27.410	26.739	864,588
2022-03-21	27.820	27.960	27.060	27.600	26.924	1,295,756
2022-03-18	28.300	28.330	27.510	27.820	27.139	1,623,561
2022-03-17	28.090	29.150	27.620	28.690	27.987	2,839,367
2022-03-16	26.990	28.500	26.550	28.170	27.480	2,782,109
2022-03-15	27.500	27.910	26.500	26.530	25.880	1,510,112
2022-03-14	27.080	27.720	26.750	27.470	26.797	1,400,588
2022-03-11	26.660	27.700	26.060	27.430	26.758	1,405,632
2022-03-10	27.050	28.010	26.330	26.800	26.144	1,955,029
2022-03-09	27.050	27.430	26.600	27.260	26.592	2,115,812
2022-03-08	26.010	28.100	25.510	27.700	27.022	2,853,764
2022-03-07	25.340	25.970	25.340	25.970	25.334	605,606
2022-03-04	25.800	25.960	25.500	25.670	25.041	421,700
2022-03-03	25.560	25.980	25.430	25.770	25.139	397,224
2022-03-02	25.340	25.680	25.040	25.560	24.934	444,596
2022-03-01	25.340	25.390	24.960	25.240	24.622	400,812
2022-02-28	25.220	25.550	24.720	25.130	24.515	339,782
2022-02-25	25.300	25.800	24.980	25.360	24.739	416,312
2022-02-24	25.660	25.940	24.690	25.100	24.485	722,700
2022-02-23	25.800	26.200	25.480	25.810	25.178	394,600
2022-02-22	25.830	25.960	25.320	25.800	25.168	609,100
2022-02-21	25.340	25.970	25.030	25.840	25.207	679,826
2022-02-18	24.900	25.320	24.700	25.260	24.641	287,400
2022-02-17	25.650	25.650	24.920	25.140	24.524	418,100
2022-02-16	25.160	25.530	24.800	25.400	24.778	472,900
2022-02-15	25.200	25.210	24.800	25.010	24.398	325,000
2022-02-14	24.850	25.330	24.720	25.040	24.427	225,700
2022-02-11	25.350	25.350	24.840	24.840	24.232	449,074
2022-02-10	25.430	25.480	25.110	25.410	24.788	434,800
2022-02-09	25.000	25.490	24.990	25.420	24.798	598,924
2022-02-08	24.630	25.240	24.500	25.000	24.388	438,100

← NewerPage 19 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.