Beijing Telesound Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 25.160 | 25.480 | 24.950 | 25.180 | 25.180 | 2,698,358 |
| 2024-10-24 | 25.260 | 25.700 | 24.680 | 25.140 | 25.140 | 2,258,500 |
| 2024-10-23 | 25.360 | 25.860 | 24.990 | 25.250 | 25.250 | 3,434,212 |
| 2024-10-22 | 25.440 | 26.140 | 25.210 | 25.360 | 25.360 | 3,779,900 |
| 2024-10-21 | 25.000 | 25.530 | 24.900 | 25.390 | 25.390 | 3,380,612 |
| 2024-10-18 | 24.160 | 25.210 | 23.920 | 24.870 | 24.870 | 3,163,900 |
| 2024-10-17 | 24.420 | 24.920 | 24.200 | 24.250 | 24.250 | 2,248,200 |
| 2024-10-16 | 23.950 | 24.660 | 23.550 | 24.390 | 24.390 | 2,092,087 |
| 2024-10-15 | 25.000 | 25.540 | 24.480 | 24.520 | 24.520 | 2,843,100 |
| 2024-10-14 | 24.600 | 25.170 | 23.940 | 25.160 | 25.160 | 3,486,625 |
| 2024-10-11 | 26.330 | 27.400 | 24.530 | 24.850 | 24.850 | 4,215,513 |
| 2024-10-10 | 29.460 | 29.500 | 26.660 | 26.800 | 26.800 | 7,955,134 |
| 2024-10-09 | 25.910 | 29.340 | 24.750 | 28.650 | 28.650 | 12,067,920 |
| 2024-10-08 | 27.800 | 27.860 | 24.650 | 26.670 | 26.670 | 6,593,211 |
| 2024-09-30 | 24.000 | 25.520 | 23.710 | 25.350 | 25.350 | 5,279,341 |
| 2024-09-27 | 22.600 | 23.760 | 22.510 | 23.340 | 23.340 | 4,119,299 |
| 2024-09-26 | 22.110 | 22.480 | 21.760 | 22.440 | 22.440 | 3,154,600 |
| 2024-09-25 | 22.320 | 22.570 | 21.890 | 22.160 | 22.160 | 3,614,404 |
| 2024-09-24 | 22.330 | 22.330 | 21.610 | 22.100 | 22.100 | 3,756,542 |
| 2024-09-23 | 22.600 | 23.420 | 22.010 | 22.280 | 22.280 | 5,171,670 |
| 2024-09-20 | 22.470 | 23.470 | 21.450 | 22.470 | 22.470 | 7,090,930 |
| 2024-09-19 | 19.700 | 21.350 | 19.400 | 21.350 | 21.350 | 1,989,600 |
| 2024-09-18 | 19.670 | 19.890 | 19.000 | 19.410 | 19.410 | 797,000 |
| 2024-09-13 | 20.010 | 20.200 | 19.600 | 19.600 | 19.600 | 784,200 |
| 2024-09-12 | 20.260 | 20.370 | 19.920 | 19.970 | 19.970 | 655,200 |
| 2024-09-11 | 20.530 | 20.530 | 20.060 | 20.160 | 20.160 | 628,300 |
| 2024-09-10 | 20.620 | 20.890 | 20.000 | 20.580 | 20.580 | 966,900 |
| 2024-09-09 | 20.000 | 20.380 | 19.780 | 20.170 | 20.170 | 615,800 |
| 2024-09-06 | 20.740 | 20.900 | 20.200 | 20.200 | 20.200 | 966,900 |
| 2024-09-05 | 20.660 | 21.100 | 20.660 | 20.910 | 20.910 | 782,400 |
| 2024-09-04 | 21.140 | 21.140 | 20.630 | 20.820 | 20.820 | 941,900 |
| 2024-09-03 | 20.840 | 21.190 | 20.700 | 21.150 | 21.150 | 904,400 |
| 2024-09-02 | 21.150 | 21.210 | 20.620 | 20.630 | 20.630 | 760,400 |
| 2024-08-30 | 20.550 | 21.340 | 20.360 | 21.000 | 21.000 | 1,141,000 |
| 2024-08-29 | 20.550 | 20.600 | 20.080 | 20.550 | 20.550 | 738,800 |
| 2024-08-28 | 20.380 | 20.560 | 19.910 | 20.320 | 20.320 | 834,300 |
| 2024-08-27 | 20.890 | 21.160 | 20.300 | 20.340 | 20.340 | 1,054,395 |
| 2024-08-26 | 20.700 | 21.160 | 20.570 | 21.160 | 21.160 | 944,600 |
| 2024-08-23 | 20.900 | 21.150 | 20.620 | 20.700 | 20.700 | 1,018,992 |
| 2024-08-22 | 21.900 | 21.900 | 20.850 | 20.940 | 20.940 | 1,304,840 |
| 2024-08-21 | 21.740 | 22.000 | 21.570 | 21.710 | 21.710 | 624,200 |
| 2024-08-20 | 22.140 | 22.400 | 21.670 | 21.750 | 21.750 | 862,300 |
| 2024-08-19 | 22.350 | 22.520 | 22.040 | 22.150 | 22.150 | 722,400 |
| 2024-08-16 | 22.540 | 22.770 | 22.280 | 22.350 | 22.350 | 792,800 |
| 2024-08-15 | 22.770 | 23.050 | 22.260 | 22.540 | 22.540 | 1,159,800 |
| 2024-08-14 | 22.800 | 22.990 | 22.510 | 22.820 | 22.820 | 746,600 |
| 2024-08-13 | 22.250 | 22.700 | 22.110 | 22.700 | 22.700 | 947,600 |
| 2024-08-12 | 22.500 | 22.620 | 22.040 | 22.330 | 22.330 | 883,600 |
| 2024-08-09 | 22.900 | 23.050 | 22.610 | 22.610 | 22.610 | 959,800 |
| 2024-08-08 | 23.600 | 23.600 | 22.410 | 22.680 | 22.680 | 1,744,900 |
| 2024-08-07 | 23.100 | 23.810 | 23.100 | 23.600 | 23.600 | 1,234,654 |
| 2024-08-06 | 23.460 | 23.600 | 23.000 | 23.290 | 23.290 | 1,172,734 |
| 2024-08-05 | 23.910 | 24.400 | 23.110 | 23.140 | 23.140 | 2,099,400 |
| 2024-08-02 | 24.660 | 24.900 | 24.360 | 24.390 | 24.390 | 2,303,800 |
| 2024-08-01 | 24.770 | 25.430 | 24.680 | 24.910 | 24.910 | 3,144,412 |
| 2024-07-31 | 24.150 | 25.370 | 24.000 | 24.930 | 24.930 | 4,194,308 |
| 2024-07-30 | 24.090 | 24.910 | 23.880 | 24.380 | 24.380 | 3,727,712 |
| 2024-07-29 | 23.670 | 25.320 | 23.450 | 24.370 | 24.370 | 3,977,400 |
| 2024-07-26 | 23.500 | 23.950 | 23.100 | 23.680 | 23.680 | 2,236,900 |
| 2024-07-25 | 22.730 | 23.270 | 22.520 | 23.240 | 23.240 | 1,568,000 |
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.