Beijing Telesound Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 20.500 | 20.770 | 20.350 | 20.690 | 20.690 | 1,231,234 |
| 2025-04-22 | 20.480 | 20.710 | 20.210 | 20.230 | 20.230 | 1,127,900 |
| 2025-04-21 | 20.030 | 20.500 | 19.880 | 20.480 | 20.480 | 1,207,300 |
| 2025-04-18 | 20.060 | 20.310 | 19.680 | 20.040 | 20.040 | 1,222,800 |
| 2025-04-17 | 20.330 | 20.440 | 19.580 | 20.120 | 20.120 | 1,137,600 |
| 2025-04-16 | 19.980 | 20.900 | 19.520 | 19.940 | 19.940 | 1,490,600 |
| 2025-04-15 | 20.310 | 20.570 | 20.010 | 20.320 | 20.320 | 1,142,800 |
| 2025-04-14 | 20.250 | 20.680 | 20.110 | 20.310 | 20.310 | 1,271,500 |
| 2025-04-11 | 19.880 | 20.200 | 19.460 | 19.910 | 19.910 | 1,481,600 |
| 2025-04-10 | 19.280 | 20.160 | 19.280 | 19.890 | 19.890 | 2,871,600 |
| 2025-04-09 | 17.670 | 19.020 | 16.600 | 18.810 | 18.810 | 3,015,800 |
| 2025-04-08 | 18.960 | 19.710 | 17.760 | 18.330 | 18.330 | 3,143,000 |
| 2025-04-07 | 20.920 | 20.920 | 19.730 | 19.730 | 19.730 | 1,016,100 |
| 2025-04-03 | 21.910 | 22.410 | 21.520 | 21.920 | 21.920 | 1,211,500 |
| 2025-04-02 | 22.230 | 22.650 | 22.010 | 22.190 | 22.190 | 1,036,899 |
| 2025-04-01 | 22.040 | 22.670 | 22.040 | 22.330 | 22.330 | 1,335,900 |
| 2025-03-31 | 22.280 | 22.280 | 21.420 | 22.040 | 22.040 | 1,446,240 |
| 2025-03-28 | 22.590 | 22.690 | 22.010 | 22.090 | 22.090 | 1,103,400 |
| 2025-03-27 | 23.010 | 23.100 | 22.160 | 22.520 | 22.520 | 1,325,000 |
| 2025-03-26 | 22.580 | 23.360 | 22.370 | 23.010 | 23.010 | 1,638,300 |
| 2025-03-25 | 22.950 | 22.950 | 22.150 | 22.580 | 22.580 | 2,008,400 |
| 2025-03-24 | 24.550 | 24.700 | 22.200 | 22.760 | 22.760 | 2,588,000 |
| 2025-03-21 | 25.370 | 25.430 | 24.360 | 24.550 | 24.550 | 1,736,300 |
| 2025-03-20 | 25.370 | 25.790 | 25.130 | 25.370 | 25.370 | 1,446,700 |
| 2025-03-19 | 25.690 | 26.150 | 25.390 | 25.470 | 25.470 | 1,285,272 |
| 2025-03-18 | 25.800 | 25.880 | 25.450 | 25.750 | 25.750 | 1,023,372 |
| 2025-03-17 | 25.800 | 25.890 | 25.420 | 25.560 | 25.560 | 1,289,400 |
| 2025-03-14 | 25.650 | 25.850 | 25.200 | 25.770 | 25.770 | 1,460,684 |
| 2025-03-13 | 26.200 | 26.200 | 24.920 | 25.700 | 25.700 | 2,053,700 |
| 2025-03-12 | 26.040 | 26.680 | 25.680 | 26.220 | 26.220 | 2,188,400 |
| 2025-03-11 | 25.750 | 26.490 | 25.500 | 25.880 | 25.880 | 1,474,000 |
| 2025-03-10 | 25.850 | 26.490 | 25.610 | 26.040 | 26.040 | 1,860,600 |
| 2025-03-07 | 25.660 | 26.160 | 25.500 | 25.860 | 25.860 | 1,451,000 |
| 2025-03-06 | 24.940 | 26.190 | 24.920 | 25.820 | 25.820 | 2,782,300 |
| 2025-03-05 | 24.810 | 25.100 | 24.600 | 24.940 | 24.940 | 1,095,372 |
| 2025-03-04 | 24.100 | 25.070 | 23.980 | 25.060 | 25.060 | 1,740,500 |
| 2025-03-03 | 24.400 | 24.850 | 24.080 | 24.250 | 24.250 | 1,562,600 |
| 2025-02-28 | 25.320 | 25.340 | 24.410 | 24.450 | 24.450 | 1,699,200 |
| 2025-02-27 | 25.550 | 25.850 | 24.850 | 25.380 | 25.380 | 1,797,900 |
| 2025-02-26 | 25.870 | 26.220 | 25.450 | 25.750 | 25.750 | 1,869,612 |
| 2025-02-25 | 26.000 | 26.250 | 25.640 | 25.830 | 25.830 | 1,985,865 |
| 2025-02-24 | 27.050 | 27.060 | 26.120 | 26.420 | 26.420 | 2,842,126 |
| 2025-02-21 | 26.150 | 27.110 | 25.850 | 27.060 | 27.060 | 3,382,099 |
| 2025-02-20 | 25.930 | 26.350 | 25.720 | 26.140 | 26.140 | 1,405,400 |
| 2025-02-19 | 25.850 | 26.200 | 25.510 | 25.880 | 25.880 | 1,109,400 |
| 2025-02-18 | 26.610 | 27.250 | 25.480 | 25.700 | 25.700 | 1,849,000 |
| 2025-02-17 | 26.670 | 26.670 | 26.000 | 26.610 | 26.610 | 1,960,900 |
| 2025-02-14 | 26.220 | 26.780 | 26.220 | 26.600 | 26.600 | 1,913,900 |
| 2025-02-13 | 27.060 | 27.060 | 26.130 | 26.160 | 26.160 | 2,725,400 |
| 2025-02-12 | 27.000 | 27.320 | 26.580 | 27.060 | 27.060 | 1,564,400 |
| 2025-02-11 | 26.990 | 27.890 | 26.410 | 27.160 | 27.160 | 2,152,027 |
| 2025-02-10 | 26.050 | 27.090 | 26.050 | 27.020 | 27.020 | 2,271,600 |
| 2025-02-07 | 26.070 | 26.430 | 25.630 | 26.050 | 26.050 | 2,245,400 |
| 2025-02-06 | 25.310 | 26.240 | 24.860 | 26.180 | 26.180 | 2,437,400 |
| 2025-02-05 | 25.120 | 25.500 | 24.560 | 25.400 | 25.400 | 2,371,699 |
| 2025-01-27 | 24.250 | 26.010 | 24.140 | 24.670 | 24.670 | 3,158,151 |
| 2025-01-24 | 24.140 | 24.970 | 24.050 | 24.180 | 24.180 | 2,322,478 |
| 2025-01-23 | 24.430 | 25.000 | 23.600 | 24.810 | 24.810 | 3,240,551 |
| 2025-01-22 | 23.600 | 24.120 | 23.110 | 23.460 | 23.460 | 1,895,800 |
| 2025-01-21 | 23.800 | 23.900 | 23.060 | 23.380 | 23.380 | 1,293,199 |
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.