Beijing Telesound Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	19.860	19.920	19.710	19.780	19.780	715,800
2025-10-21	19.400	19.850	19.300	19.700	19.700	1,091,300
2025-10-20	19.150	19.380	19.150	19.290	19.290	629,800
2025-10-17	19.120	19.660	19.030	19.040	19.040	925,100
2025-10-16	18.990	19.170	18.850	19.150	19.150	726,500
2025-10-15	18.970	19.010	18.700	19.000	19.000	1,085,500
2025-10-14	19.450	19.580	18.860	18.900	18.900	1,085,300
2025-10-13	19.200	19.490	19.200	19.460	19.460	808,900
2025-10-10	19.480	19.860	19.480	19.790	19.790	919,600
2025-10-09	19.460	19.550	19.240	19.460	19.460	876,400
2025-09-30	19.360	19.470	19.320	19.370	19.370	550,900
2025-09-29	19.440	19.520	19.120	19.350	19.350	764,134
2025-09-26	19.410	19.680	19.280	19.440	19.440	492,900
2025-09-25	19.830	19.850	19.320	19.470	19.470	772,800
2025-09-24	19.390	19.800	19.250	19.660	19.660	631,900
2025-09-23	20.030	20.070	19.050	19.460	19.460	1,502,400
2025-09-22	20.240	20.600	19.960	20.040	20.040	1,060,800
2025-09-19	20.390	20.390	20.000	20.250	20.250	741,600
2025-09-18	20.900	21.240	20.140	20.240	20.240	1,621,800
2025-09-17	21.080	21.080	20.710	20.800	20.800	823,600
2025-09-16	20.370	21.390	20.230	21.080	21.080	1,724,900
2025-09-15	20.750	20.780	20.180	20.400	20.400	920,000
2025-09-12	21.200	21.200	20.500	20.580	20.580	1,633,112
2025-09-11	19.980	20.820	19.780	20.820	20.820	1,954,424
2025-09-10	19.710	20.160	19.690	19.830	19.830	919,000
2025-09-09	19.710	19.890	19.580	19.760	19.760	943,800
2025-09-08	19.310	19.750	19.310	19.740	19.740	996,800
2025-09-05	19.170	19.450	19.050	19.310	19.310	801,666
2025-09-04	19.190	19.310	18.840	19.070	19.070	955,800
2025-09-03	19.400	19.490	19.150	19.200	19.200	924,400
2025-09-02	19.690	19.720	19.140	19.430	19.430	1,499,900
2025-09-01	19.250	19.900	19.090	19.800	19.800	1,491,500
2025-08-29	19.130	19.240	18.920	19.240	19.240	1,119,200
2025-08-28	18.900	19.240	18.640	19.130	19.130	1,966,900
2025-08-27	19.480	19.670	18.900	18.900	18.900	1,703,251
2025-08-26	19.620	19.820	19.450	19.480	19.480	1,667,351
2025-08-25	20.020	20.250	19.500	19.590	19.590	2,117,437
2025-08-22	19.910	20.330	19.910	20.020	20.020	1,312,700
2025-08-21	19.440	20.230	19.260	19.900	19.900	2,063,012
2025-08-20	19.170	19.320	19.030	19.280	19.280	1,049,951
2025-08-19	19.260	19.290	19.030	19.120	19.120	1,068,700
2025-08-18	19.480	19.480	19.130	19.250	19.250	1,681,812
2025-08-15	18.860	19.230	18.860	19.220	19.220	1,282,412
2025-08-14	19.130	19.450	18.500	18.770	18.770	2,007,400
2025-08-13	19.260	19.260	19.010	19.040	19.040	1,050,800
2025-08-12	19.000	19.490	18.910	19.180	19.180	2,030,500
2025-08-11	18.550	18.980	18.430	18.900	18.900	2,043,900
2025-08-08	18.250	18.590	18.160	18.480	18.480	1,568,518
2025-08-07	18.180	18.290	18.130	18.250	18.250	796,300
2025-08-06	18.280	18.280	18.000	18.180	18.180	1,199,800
2025-08-05	18.150	18.340	18.150	18.250	18.250	501,300
2025-08-04	18.080	18.340	18.000	18.220	18.220	602,800
2025-08-01	17.910	18.170	17.910	18.120	18.120	566,200
2025-07-31	18.060	18.150	17.910	17.940	17.940	805,900
2025-07-30	18.350	18.350	18.040	18.050	18.050	1,013,400
2025-07-29	18.520	18.520	18.290	18.360	18.360	683,800
2025-07-28	18.390	18.550	18.360	18.500	18.500	880,600
2025-07-25	18.390	18.430	18.290	18.410	18.410	600,812
2025-07-24	18.210	18.380	18.180	18.360	18.360	761,900
2025-07-23	18.400	18.400	18.250	18.270	18.270	766,394

← NewerPage 5 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.