Beijing Telesound Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	18.390	18.490	18.320	18.380	18.380	666,418
2025-07-21	18.200	18.400	18.200	18.390	18.390	778,900
2025-07-18	18.440	18.550	18.150	18.210	18.210	2,133,100
2025-07-17	18.680	18.770	18.600	18.770	18.770	797,952
2025-07-16	18.470	18.680	18.350	18.680	18.680	1,061,103
2025-07-15	18.570	18.740	18.270	18.490	18.490	828,800
2025-07-14	18.500	18.640	18.410	18.570	18.570	849,900
2025-07-11	18.500	18.580	18.440	18.500	18.500	1,133,400
2025-07-10	18.490	18.630	18.380	18.520	18.520	941,400
2025-07-09	18.460	18.570	18.410	18.480	18.480	671,712
2025-07-08	18.330	18.470	18.290	18.400	18.400	580,812
2025-07-07	18.440	18.440	18.230	18.390	18.390	580,400
2025-07-04	18.700	18.810	18.310	18.470	18.470	955,000
2025-07-03	18.650	18.750	18.540	18.740	18.740	1,006,200
2025-07-02	18.670	18.780	18.310	18.680	18.680	1,464,394
2025-07-01	18.510	18.850	18.510	18.670	18.670	871,100
2025-06-30	18.370	18.620	18.330	18.620	18.620	1,229,300
2025-06-27	18.380	18.540	18.230	18.350	18.350	897,100
2025-06-26	18.260	18.470	18.150	18.330	18.330	716,703
2025-06-25	18.560	18.600	18.180	18.320	18.320	1,290,700
2025-06-24	17.910	18.450	17.770	18.300	18.300	1,888,118
2025-06-23	17.020	17.690	17.020	17.690	17.690	1,218,472
2025-06-20	17.960	18.030	17.330	17.390	17.390	2,091,472
2025-06-19	18.500	18.500	17.980	18.090	18.090	2,017,600
2025-06-18	19.020	19.040	18.460	18.630	18.630	1,854,572
2025-06-17	18.960	19.090	18.800	19.010	19.010	1,548,243
2025-06-16	19.600	19.600	18.860	18.990	18.990	3,155,600
2025-06-13	18.960	19.540	18.660	18.810	18.810	1,814,042
2025-06-12	19.510	19.800	18.990	19.040	19.040	2,733,803
2025-06-11	18.980	19.790	18.910	19.610	19.610	3,033,833
2025-06-10	19.010	19.180	18.510	18.850	18.850	2,461,054
2025-06-09	19.250	19.260	18.900	18.990	18.990	2,219,352
2025-06-06	19.100	19.280	19.090	19.250	19.250	937,100
2025-06-05	19.340	19.420	19.070	19.100	19.100	1,382,666
2025-06-04	19.490	19.640	19.190	19.330	19.330	1,555,034
2025-06-03	19.530	19.750	19.400	19.500	19.500	1,432,500
2025-05-30	19.950	20.090	19.350	19.530	19.530	1,541,300
2025-05-29	19.770	20.700	19.760	19.940	19.940	2,263,400
2025-05-28	19.480	19.980	19.180	19.790	19.790	2,316,400
2025-05-27	19.320	19.470	18.940	19.310	19.310	1,903,900
2025-05-26	19.030	19.550	19.030	19.210	19.210	1,361,700
2025-05-23	19.970	19.970	19.300	19.350	19.350	1,840,300
2025-05-22	19.850	20.260	19.610	19.910	19.910	2,299,400
2025-05-21	19.960	19.980	19.320	19.870	19.870	1,866,400
2025-05-20	19.910	20.500	19.690	19.750	19.750	2,768,503
2025-05-19	19.800	20.220	19.440	19.980	19.980	3,062,617
2025-05-16	20.210	20.440	19.100	19.370	19.370	3,020,868
2025-05-15	19.790	19.860	19.290	19.860	19.860	2,864,407
2025-05-14	18.020	18.910	17.740	18.910	18.910	3,282,903
2025-05-13	19.270	19.350	17.860	18.010	18.010	4,857,571
2025-05-12	18.200	18.700	17.940	18.700	18.700	3,580,106
2025-05-09	17.800	18.700	17.380	17.810	17.810	9,468,463
2025-05-08	17.450	18.370	17.450	18.180	18.180	13,366,743
2025-05-07	18.370	18.370	18.370	18.370	18.370	14,100
2025-05-06	19.340	19.340	19.340	19.340	19.340	10,300
2025-04-30	20.360	20.360	20.360	20.360	20.360	0
2025-04-29	19.800	21.060	19.800	20.360	20.360	1,915,201
2025-04-28	19.930	20.340	19.520	20.130	20.130	1,209,200
2025-04-25	20.310	20.400	19.850	20.030	20.030	1,142,340
2025-04-24	20.710	20.900	19.970	20.270	20.270	1,336,300

← NewerPage 6 of 21 · 1,216 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.