Beijing Telesound Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 23.500 | 23.860 | 22.880 | 23.670 | 23.670 | 1,070,728 |
| 2025-01-17 | 23.550 | 23.700 | 23.120 | 23.320 | 23.320 | 1,169,918 |
| 2025-01-16 | 23.750 | 23.940 | 23.330 | 23.560 | 23.560 | 1,242,200 |
| 2025-01-15 | 24.310 | 24.500 | 23.530 | 23.610 | 23.610 | 1,220,300 |
| 2025-01-14 | 22.790 | 23.960 | 22.790 | 23.950 | 23.950 | 1,381,600 |
| 2025-01-13 | 22.190 | 22.800 | 21.370 | 22.680 | 22.680 | 1,209,900 |
| 2025-01-10 | 23.870 | 23.870 | 22.330 | 22.330 | 22.330 | 1,320,800 |
| 2025-01-09 | 22.840 | 23.730 | 22.830 | 23.380 | 23.380 | 1,353,600 |
| 2025-01-08 | 23.010 | 23.540 | 22.010 | 23.040 | 23.040 | 1,894,706 |
| 2025-01-07 | 22.270 | 23.280 | 22.070 | 23.270 | 23.270 | 1,836,306 |
| 2025-01-06 | 22.690 | 22.760 | 21.400 | 21.900 | 21.900 | 1,398,800 |
| 2025-01-03 | 24.430 | 24.770 | 22.400 | 22.680 | 22.680 | 2,178,338 |
| 2025-01-02 | 25.790 | 25.790 | 24.150 | 24.400 | 24.400 | 1,415,408 |
| 2024-12-31 | 26.420 | 26.790 | 25.120 | 25.390 | 25.390 | 1,302,600 |
| 2024-12-30 | 26.380 | 26.660 | 25.500 | 26.420 | 26.420 | 1,358,404 |
| 2024-12-27 | 26.160 | 26.880 | 26.070 | 26.350 | 26.350 | 1,267,400 |
| 2024-12-26 | 25.500 | 26.220 | 25.500 | 26.050 | 26.050 | 1,551,611 |
| 2024-12-25 | 26.530 | 26.760 | 25.100 | 25.710 | 25.710 | 2,027,000 |
| 2024-12-24 | 27.220 | 27.840 | 25.900 | 26.540 | 26.540 | 2,950,227 |
| 2024-12-23 | 29.810 | 29.950 | 26.980 | 27.100 | 27.100 | 3,711,000 |
| 2024-12-20 | 29.500 | 30.000 | 29.150 | 29.700 | 29.700 | 1,678,651 |
| 2024-12-19 | 29.800 | 30.180 | 29.170 | 29.500 | 29.500 | 2,046,100 |
| 2024-12-18 | 28.360 | 30.450 | 27.490 | 30.030 | 30.030 | 3,522,300 |
| 2024-12-17 | 30.370 | 31.690 | 28.810 | 29.220 | 29.220 | 3,777,823 |
| 2024-12-16 | 31.290 | 31.850 | 30.180 | 30.360 | 30.360 | 3,721,300 |
| 2024-12-13 | 30.600 | 32.000 | 30.400 | 31.600 | 31.600 | 4,814,505 |
| 2024-12-12 | 30.000 | 31.200 | 29.890 | 30.480 | 30.480 | 4,173,903 |
| 2024-12-11 | 30.130 | 30.730 | 29.980 | 30.230 | 30.230 | 3,986,503 |
| 2024-12-10 | 29.800 | 30.900 | 28.820 | 30.600 | 30.600 | 7,042,915 |
| 2024-12-09 | 29.480 | 29.890 | 28.690 | 29.270 | 29.270 | 4,794,733 |
| 2024-12-06 | 31.470 | 33.000 | 29.230 | 29.490 | 29.490 | 7,809,542 |
| 2024-12-05 | 28.800 | 31.690 | 28.200 | 30.260 | 30.260 | 7,063,021 |
| 2024-12-04 | 28.530 | 30.190 | 28.100 | 28.900 | 28.900 | 5,293,003 |
| 2024-12-03 | 28.210 | 29.020 | 27.560 | 28.690 | 28.690 | 5,139,900 |
| 2024-12-02 | 28.020 | 28.510 | 27.840 | 28.400 | 28.400 | 5,643,106 |
| 2024-11-29 | 27.340 | 30.270 | 26.810 | 28.720 | 28.720 | 8,654,912 |
| 2024-11-28 | 27.440 | 27.880 | 26.810 | 27.520 | 27.520 | 5,324,824 |
| 2024-11-27 | 26.520 | 27.450 | 25.720 | 27.370 | 27.370 | 5,340,600 |
| 2024-11-26 | 27.720 | 27.720 | 26.320 | 26.500 | 26.500 | 5,080,515 |
| 2024-11-25 | 26.500 | 27.990 | 25.880 | 27.960 | 27.960 | 7,776,926 |
| 2024-11-22 | 25.650 | 28.500 | 25.000 | 26.720 | 26.720 | 8,949,352 |
| 2024-11-21 | 25.170 | 27.670 | 25.120 | 26.200 | 26.200 | 6,737,740 |
| 2024-11-20 | 24.630 | 25.180 | 24.430 | 25.150 | 25.150 | 1,720,826 |
| 2024-11-19 | 23.570 | 24.700 | 23.500 | 24.550 | 24.550 | 1,860,616 |
| 2024-11-18 | 24.740 | 25.000 | 23.320 | 23.560 | 23.560 | 2,367,600 |
| 2024-11-15 | 25.250 | 25.880 | 24.770 | 24.770 | 24.770 | 1,945,100 |
| 2024-11-14 | 26.010 | 26.170 | 25.170 | 25.200 | 25.200 | 1,671,900 |
| 2024-11-13 | 25.890 | 26.260 | 25.470 | 26.070 | 26.070 | 2,018,100 |
| 2024-11-12 | 26.510 | 26.660 | 25.720 | 25.910 | 25.910 | 3,004,900 |
| 2024-11-11 | 25.910 | 26.500 | 25.610 | 26.460 | 26.460 | 3,477,915 |
| 2024-11-08 | 25.900 | 25.920 | 25.360 | 25.780 | 25.780 | 2,585,812 |
| 2024-11-07 | 25.070 | 25.600 | 25.070 | 25.570 | 25.570 | 2,399,100 |
| 2024-11-06 | 25.090 | 26.180 | 25.030 | 25.420 | 25.420 | 3,627,312 |
| 2024-11-05 | 24.260 | 25.500 | 24.010 | 25.050 | 25.050 | 3,010,100 |
| 2024-11-04 | 23.610 | 24.620 | 23.300 | 24.240 | 24.240 | 1,733,912 |
| 2024-11-01 | 25.100 | 25.300 | 23.510 | 23.550 | 23.550 | 3,180,600 |
| 2024-10-31 | 24.970 | 25.470 | 24.780 | 25.290 | 25.290 | 2,627,900 |
| 2024-10-30 | 24.490 | 25.430 | 24.490 | 24.990 | 24.990 | 2,710,800 |
| 2024-10-29 | 26.700 | 26.700 | 25.280 | 25.450 | 25.450 | 4,681,665 |
| 2024-10-28 | 25.240 | 27.700 | 25.180 | 26.610 | 26.610 | 5,811,012 |
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.