Beijing Telesound Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 25.250 | 25.460 | 24.950 | 25.350 | 24.729 | 465,112 |
| 2021-11-05 | 24.330 | 25.320 | 24.330 | 25.160 | 24.544 | 724,724 |
| 2021-11-04 | 24.090 | 24.580 | 24.080 | 24.330 | 23.734 | 217,312 |
| 2021-11-03 | 24.550 | 24.560 | 24.230 | 24.340 | 23.744 | 219,700 |
| 2021-11-02 | 24.860 | 24.980 | 24.600 | 24.650 | 24.046 | 431,708 |
| 2021-11-01 | 24.390 | 24.950 | 24.160 | 24.800 | 24.193 | 284,500 |
| 2021-10-29 | 24.330 | 24.520 | 24.300 | 24.390 | 23.793 | 170,744 |
| 2021-10-28 | 24.550 | 24.900 | 24.000 | 24.370 | 23.773 | 383,196 |
| 2021-10-27 | 24.300 | 24.670 | 24.290 | 24.540 | 23.939 | 269,512 |
| 2021-10-26 | 24.310 | 24.520 | 24.220 | 24.520 | 23.920 | 251,597 |
| 2021-10-25 | 24.120 | 24.600 | 23.880 | 24.550 | 23.949 | 266,085 |
| 2021-10-22 | 24.010 | 24.440 | 23.870 | 24.130 | 23.539 | 246,590 |
| 2021-10-21 | 24.770 | 24.770 | 23.930 | 24.030 | 23.442 | 657,946 |
| 2021-10-20 | 25.280 | 25.310 | 24.710 | 24.760 | 24.154 | 273,600 |
| 2021-10-19 | 25.010 | 25.300 | 25.010 | 25.260 | 24.641 | 129,700 |
| 2021-10-18 | 25.020 | 25.390 | 25.000 | 25.200 | 24.583 | 144,085 |
| 2021-10-15 | 25.680 | 25.680 | 25.010 | 25.200 | 24.583 | 240,400 |
| 2021-10-14 | 24.840 | 25.600 | 24.840 | 25.350 | 24.729 | 252,300 |
← NewerPage 21 of 21 · 1,218 trading days
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.