See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.46▲ 2.38%
← 003004.SHE stock page

Beijing Telesound Electronics Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-0725.13025.28024.34024.72024.115553,248
2022-01-2823.95024.87023.93024.41023.812492,618
2022-01-2725.40025.40023.92023.95023.364655,222
2022-01-2625.13025.56024.90025.23024.612376,846
2022-01-2526.96027.26025.13025.13024.5151,125,324
2022-01-2427.50027.86026.69026.95026.2901,072,144
2022-01-2128.48028.70027.71027.75027.0701,770,404
2022-01-2027.67028.49027.09028.36027.6661,949,545
2022-01-1926.76027.95026.76027.67026.9921,215,044
2022-01-1827.63027.79026.76026.80026.144990,443
2022-01-1726.70027.75026.70027.61026.9341,070,090
2022-01-1426.96027.32026.70026.74026.085749,906
2022-01-1327.47027.82027.00027.00026.3391,066,785
2022-01-1226.94027.24026.73027.24026.573691,561
2022-01-1127.23027.50026.89026.94026.280917,761
2022-01-1027.56027.90026.01027.23026.5631,599,766
2022-01-0729.00029.49027.42028.12027.4313,733,046
2022-01-0627.86030.88027.60029.60028.8754,578,593
2022-01-0527.88028.10027.35028.07027.3831,444,342
2022-01-0427.31027.93026.88027.81027.1291,515,071
2021-12-3126.73027.45026.39027.13026.4661,092,487
2021-12-3027.39027.39026.50026.79026.134850,739
2021-12-2926.59026.72026.21026.62025.968697,342
2021-12-2826.25027.43026.11026.68026.0271,214,642
2021-12-2726.39026.88025.85026.40025.754654,976
2021-12-2426.14026.46025.79026.06025.422510,812
2021-12-2326.30026.32025.96026.06025.422522,629
2021-12-2226.68026.68026.24026.48025.832513,112
2021-12-2126.35026.70026.18026.52025.871567,312
2021-12-2025.75026.88025.75026.36025.7141,107,839
2021-12-1726.05026.12025.61025.80025.168342,572
2021-12-1626.00026.37025.80026.05025.412448,806
2021-12-1525.55026.25025.46026.05025.412673,026
2021-12-1425.00025.77025.00025.57024.944507,212
2021-12-1325.18025.55025.03025.21024.593540,900
2021-12-1025.12025.26024.88025.20024.583463,012
2021-12-0924.98025.13024.70025.12024.505459,600
2021-12-0824.91025.30024.91024.99024.378305,038
2021-12-0725.30025.35024.92025.08024.466402,712
2021-12-0626.27026.28025.03025.07024.4561,027,812
2021-12-0326.45026.45026.15026.27025.627352,750
2021-12-0226.58026.75026.17026.27025.627467,920
2021-12-0125.81026.60025.70026.54025.890665,000
2021-11-3025.67026.33025.66025.98025.344639,228
2021-11-2925.55026.17025.53025.61024.983637,218
2021-11-2626.24026.34025.75025.92025.285606,280
2021-11-2526.59026.66026.20026.25025.607534,459
2021-11-2426.79026.79026.25026.41025.763849,248
2021-11-2326.87027.30026.50026.79026.1341,172,696
2021-11-2226.30027.48026.30026.96026.3001,715,940
2021-11-1925.72028.00025.70026.45025.8021,673,574
2021-11-1826.14026.44025.54025.54024.915657,702
2021-11-1726.36026.37026.01026.20025.558536,005
2021-11-1626.04026.61025.85026.42025.773850,800
2021-11-1525.53026.49025.51026.03025.393888,594
2021-11-1225.54025.66025.32025.55024.924388,912
2021-11-1125.52025.92025.42025.54024.915530,036
2021-11-1025.30025.60025.16025.59024.963557,400
2021-11-0925.32025.37025.09025.19024.573353,800
2021-11-0825.25025.46024.95025.35024.729465,112
← NewerPage 20 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-06-040.2000 CNY
2023-06-190.2000 CNY
2022-05-180.2000 CNY
2021-06-020.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.