Beijing Telesound Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	28.670	29.890	28.630	28.920	28.920	1,576,400
2026-01-15	28.790	29.330	28.280	28.670	28.670	1,337,072
2026-01-14	27.800	29.310	27.500	28.900	28.900	2,525,240
2026-01-13	26.920	28.250	26.620	28.250	28.250	2,823,680
2026-01-12	26.800	27.720	26.060	26.900	26.900	3,496,234
2026-01-09	26.500	27.240	26.450	27.240	27.240	464,800
2026-01-08	26.300	26.350	25.300	25.940	25.940	2,780,869
2026-01-07	25.940	25.940	24.700	25.940	25.940	4,980,768
2026-01-06	24.700	24.700	24.700	24.700	24.700	410,400
2026-01-05	23.520	23.520	23.010	23.520	23.520	1,711,700
2025-12-31	21.700	22.460	21.570	22.400	22.400	1,585,312
2025-12-30	20.880	21.680	20.450	21.440	21.440	2,078,312
2025-12-29	21.100	21.570	21.090	21.090	21.090	2,039,100
2025-12-26	22.500	22.500	22.070	22.200	22.200	729,300
2025-12-25	22.350	22.550	22.280	22.530	22.530	456,000
2025-12-24	22.690	22.690	22.280	22.360	22.360	839,600
2025-12-23	22.500	22.600	22.250	22.480	22.480	549,600
2025-12-22	22.350	22.880	22.350	22.500	22.500	979,500
2025-12-19	21.770	22.390	21.650	22.220	22.220	569,800
2025-12-18	21.650	22.040	21.500	21.770	21.770	524,701
2025-12-17	21.640	21.700	21.180	21.660	21.660	435,835
2025-12-16	22.200	22.200	21.100	21.410	21.410	918,600
2025-12-15	22.520	22.630	21.850	22.170	22.170	631,800
2025-12-12	22.250	22.820	22.250	22.640	22.640	793,900
2025-12-11	22.280	22.550	22.060	22.250	22.250	639,537
2025-12-10	22.210	22.480	22.080	22.260	22.260	428,100
2025-12-09	22.110	22.720	22.110	22.310	22.310	785,100
2025-12-08	21.380	22.280	21.290	22.110	22.110	1,565,500
2025-12-05	20.720	21.350	20.580	21.290	21.290	783,400
2025-12-04	21.410	21.460	20.720	20.720	20.720	635,600
2025-12-03	21.320	21.570	21.150	21.410	21.410	506,600
2025-12-02	21.430	21.530	21.310	21.380	21.380	455,000
2025-12-01	21.700	21.970	21.360	21.460	21.460	632,600
2025-11-28	21.580	21.920	21.460	21.700	21.700	596,600
2025-11-27	21.180	21.600	20.980	21.400	21.400	707,600
2025-11-26	21.200	21.450	21.020	21.060	21.060	571,512
2025-11-25	21.180	21.490	21.110	21.300	21.300	646,300
2025-11-24	20.640	21.120	20.420	20.990	20.990	905,301
2025-11-21	21.370	21.480	20.420	20.460	20.460	1,917,300
2025-11-20	21.750	21.920	21.070	21.490	21.490	1,292,400
2025-11-19	22.610	22.800	21.550	21.640	21.640	1,405,700
2025-11-18	22.670	22.850	22.120	22.450	22.450	1,002,407
2025-11-17	22.950	23.120	22.650	22.860	22.860	670,600
2025-11-14	22.750	23.580	22.510	22.990	22.990	1,347,300
2025-11-13	21.950	23.000	21.850	22.750	22.750	1,497,700
2025-11-12	21.800	22.000	21.630	21.950	21.950	731,800
2025-11-11	21.480	21.980	21.320	21.900	21.900	815,500
2025-11-10	21.400	21.720	21.180	21.470	21.470	581,700
2025-11-07	21.680	21.850	21.350	21.400	21.400	1,036,700
2025-11-06	21.500	21.750	21.000	21.500	21.500	838,312
2025-11-05	21.790	21.900	21.440	21.550	21.550	978,300
2025-11-04	21.550	22.130	21.370	21.790	21.790	1,468,800
2025-11-03	21.190	21.810	20.820	21.510	21.510	1,578,112
2025-10-31	20.400	21.090	20.210	20.980	20.980	1,670,312
2025-10-30	20.200	20.880	19.950	20.400	20.400	1,151,900
2025-10-29	20.290	20.390	19.860	20.190	20.190	841,200
2025-10-28	20.440	20.600	20.200	20.280	20.280	799,300
2025-10-27	20.190	20.550	20.000	20.440	20.440	786,700
2025-10-24	19.830	20.290	19.720	20.170	20.170	891,634
2025-10-23	19.720	19.890	19.650	19.800	19.800	421,700

← NewerPage 4 of 5 · 243 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.