Beijing Telesound Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	34.490	34.490	31.820	32.420	32.420	1,472,400
2026-04-20	31.950	33.540	31.950	33.490	33.490	1,516,100
2026-04-17	31.080	32.400	31.080	31.940	31.940	678,600
2026-04-16	30.800	31.670	30.800	31.480	31.480	602,100
2026-04-15	30.630	31.480	30.050	31.000	31.000	871,300
2026-04-14	31.480	31.680	30.500	30.960	30.960	1,090,924
2026-04-13	29.060	30.980	29.060	30.980	30.980	1,038,400
2026-04-10	28.250	29.520	28.250	29.500	29.500	773,300
2026-04-09	28.450	28.840	28.010	28.110	28.110	411,112
2026-04-08	27.830	28.680	27.830	28.600	28.600	552,858
2026-04-07	28.100	28.100	27.600	27.730	27.730	458,800
2026-04-03	29.000	29.260	28.000	28.010	28.010	437,300
2026-04-02	29.780	30.040	28.520	29.040	29.040	397,400
2026-04-01	29.960	30.680	29.880	29.980	29.980	434,712
2026-03-31	29.510	30.570	29.510	29.810	29.810	471,100
2026-03-30	30.530	30.650	30.230	30.230	30.230	535,300
2026-03-27	30.840	31.240	30.500	30.670	30.670	729,000
2026-03-26	31.600	32.180	30.710	30.850	30.850	806,300
2026-03-25	30.480	31.440	30.010	31.280	31.280	724,300
2026-03-24	28.980	29.990	28.700	29.990	29.990	947,200
2026-03-23	29.600	29.740	28.310	28.560	28.560	802,900
2026-03-20	31.090	31.090	29.700	29.800	29.800	682,800
2026-03-19	31.870	32.150	30.510	30.600	30.600	722,100
2026-03-18	32.400	32.490	31.060	31.870	31.870	693,700
2026-03-17	32.150	33.270	31.850	32.410	32.410	934,324
2026-03-16	30.780	32.200	30.780	32.140	32.140	818,200
2026-03-13	31.240	32.280	30.500	31.000	31.000	1,088,406
2026-03-12	32.760	33.200	31.120	31.120	31.120	1,436,200
2026-03-11	32.650	33.680	32.440	32.760	32.760	1,564,349
2026-03-10	31.100	32.660	31.100	32.450	32.450	1,663,929
2026-03-09	29.580	31.360	29.300	31.100	31.100	1,315,050
2026-03-06	28.720	29.960	28.600	29.960	29.960	659,200
2026-03-05	28.990	29.200	28.480	28.840	28.840	663,800
2026-03-04	27.540	29.000	27.540	28.690	28.690	756,300
2026-03-03	28.350	28.520	27.720	27.940	27.940	924,300
2026-03-02	27.540	28.780	27.510	28.220	28.220	729,730
2026-02-27	27.600	28.430	27.430	28.180	28.180	650,800
2026-02-26	27.820	28.260	27.500	27.600	27.600	402,400
2026-02-25	28.180	28.640	27.770	28.020	28.020	824,200
2026-02-24	26.430	27.750	26.410	27.750	27.750	957,612
2026-02-13	26.050	26.440	26.050	26.430	26.430	610,200
2026-02-12	25.810	26.470	25.760	26.250	26.250	613,534
2026-02-11	26.240	26.360	25.820	25.910	25.910	676,600
2026-02-10	26.320	26.500	26.090	26.240	26.240	474,812
2026-02-09	26.300	26.840	26.060	26.310	26.310	777,200
2026-02-06	26.160	26.620	25.610	26.170	26.170	910,834
2026-02-05	26.660	26.990	25.900	26.230	26.230	692,112
2026-02-04	26.890	27.460	26.280	26.700	26.700	970,200
2026-02-03	26.800	27.010	26.410	26.870	26.870	805,000
2026-02-02	27.220	27.780	26.490	26.720	26.720	896,000
2026-01-30	26.720	27.890	25.990	27.450	27.450	1,560,446
2026-01-29	28.000	28.180	26.840	26.840	26.840	2,202,461
2026-01-28	28.250	28.820	28.250	28.250	28.250	821,200
2026-01-27	30.610	30.960	29.400	29.740	29.740	1,209,500
2026-01-26	30.320	30.890	29.750	30.480	30.480	2,765,456
2026-01-23	28.280	29.670	28.040	29.670	29.670	1,890,412
2026-01-22	27.730	28.280	27.600	28.260	28.260	1,041,200
2026-01-21	26.600	27.470	26.220	27.240	27.240	1,502,272
2026-01-20	27.820	28.010	26.610	26.610	26.610	1,442,000
2026-01-19	28.770	30.170	27.800	28.010	28.010	2,224,600

← NewerPage 3 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.