Beijing Telesound Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	63.000	65.840	57.470	57.470	57.470	3,476,700
2026-07-17	69.930	69.990	63.860	63.860	63.860	2,225,893
2026-07-16	75.040	76.800	68.990	70.950	70.950	3,210,450
2026-07-15	81.560	81.880	75.500	75.570	75.570	3,012,900
2026-07-14	79.000	83.500	75.850	81.640	81.640	3,892,300
2026-07-13	82.820	83.770	76.360	79.000	79.000	3,947,890
2026-07-10	84.280	89.450	82.820	83.010	83.010	4,933,412
2026-07-09	81.020	85.960	76.230	84.490	84.490	5,237,900
2026-07-08	81.030	84.840	80.220	80.330	80.330	5,512,469
2026-07-07	72.680	79.950	71.520	79.950	79.950	3,372,690
2026-07-06	72.800	75.590	71.500	72.680	72.680	2,553,510
2026-07-03	74.990	75.550	72.500	72.810	72.810	2,462,600
2026-07-02	78.530	80.000	72.730	73.980	73.980	4,351,000
2026-07-01	81.450	82.340	78.120	79.320	79.320	4,094,269
2026-06-30	80.500	84.000	78.500	81.550	81.550	6,258,200
2026-06-29	70.850	76.650	69.010	76.650	76.650	5,742,541
2026-06-26	67.320	69.980	66.190	69.680	69.680	2,841,541
2026-06-25	70.110	71.400	66.120	67.320	67.320	3,290,500
2026-06-24	69.300	72.550	68.330	70.570	70.570	4,942,935
2026-06-23	70.110	78.000	69.490	73.390	73.390	6,009,700
2026-06-22	68.490	71.930	64.500	71.600	71.600	5,642,900
2026-06-18	67.610	70.500	65.250	69.140	69.140	6,192,100
2026-06-17	65.400	67.400	64.010	66.270	66.270	3,416,600
2026-06-16	65.480	66.200	63.100	65.250	65.250	3,130,991
2026-06-15	63.890	65.980	62.850	65.500	65.500	4,018,156
2026-06-12	64.190	65.500	62.010	63.890	63.890	3,666,256
2026-06-11	66.090	67.910	62.800	64.190	64.190	5,162,550
2026-06-10	64.370	69.470	64.000	67.900	67.900	5,616,462
2026-06-09	66.880	66.950	62.000	65.240	65.240	5,770,513
2026-06-08	60.010	68.520	60.010	66.880	66.880	7,338,825
2026-06-05	61.280	64.350	59.100	62.290	62.290	6,554,462
2026-06-04	59.040	66.600	58.570	61.400	61.400	7,886,430
2026-06-03	65.380	67.550	64.490	64.490	64.490	2,189,300
2026-06-02	68.000	72.250	62.500	71.650	71.650	9,422,490
2026-06-01	59.710	65.680	59.710	65.680	65.680	3,974,553
2026-05-29	55.030	61.080	55.030	59.710	59.710	5,970,107
2026-05-28	54.830	57.590	53.800	57.280	57.280	4,900,812
2026-05-27	53.560	60.180	52.100	54.910	54.910	6,915,568
2026-05-26	49.300	54.740	47.520	54.740	54.740	5,712,434
2026-05-25	48.580	50.360	47.200	49.760	49.760	5,683,382
2026-05-22	49.000	51.040	46.200	49.800	49.800	7,515,058
2026-05-21	47.140	49.640	45.970	49.640	49.640	3,320,097
2026-05-20	40.620	45.130	39.200	45.130	45.130	4,960,470
2026-05-19	41.030	41.030	41.030	41.030	41.030	0
2026-05-18	39.130	41.030	39.000	41.030	41.030	2,224,718
2026-05-15	39.980	40.670	38.700	39.080	39.080	1,714,303
2026-05-14	40.000	41.380	38.780	40.100	40.100	1,859,600
2026-05-13	41.490	41.590	39.040	40.000	40.000	1,779,700
2026-05-12	42.240	42.260	40.420	40.790	40.790	3,104,140
2026-05-11	40.250	40.250	38.330	40.250	40.250	2,873,975
2026-05-08	38.330	38.330	38.330	38.330	38.330	115,900
2026-05-07	35.700	36.500	35.700	36.500	36.500	511,912
2026-05-06	33.390	34.760	33.390	34.760	34.760	1,006,612
2026-04-30	32.010	33.600	31.800	33.100	33.100	846,900
2026-04-29	32.100	32.410	31.650	32.010	32.010	489,672
2026-04-28	32.170	32.450	32.020	32.100	32.100	431,100
2026-04-27	31.900	32.350	31.500	32.070	32.070	451,700
2026-04-24	32.130	32.310	31.280	31.900	31.900	441,300
2026-04-23	31.600	32.240	31.500	31.890	31.890	424,800
2026-04-22	32.440	32.440	31.250	31.820	31.820	773,000

← NewerPage 2 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.