Tes Touch Embedded Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	24.060	24.990	23.710	24.000	24.000	2,394,800
2026-10-21	25.030	25.540	24.470	24.530	24.530	1,962,200
2026-10-20	24.160	25.500	24.160	25.030	25.030	2,911,971
2026-10-19	24.060	24.440	23.270	24.240	24.240	2,579,500
2026-10-16	24.060	24.580	23.800	24.040	24.040	2,809,047
2026-10-15	24.380	24.400	23.520	23.590	23.590	3,148,696
2026-10-14	24.530	25.190	24.030	24.910	24.910	3,158,300
2026-10-13	24.010	24.790	23.500	24.520	24.520	2,560,410
2026-10-12	25.270	25.700	24.500	24.550	24.550	2,932,975
2026-10-09	25.490	25.620	23.670	25.240	25.240	4,693,881
2026-10-08	26.200	26.460	25.350	25.620	25.620	2,842,005
2026-09-30	26.660	27.060	25.900	26.080	26.080	2,805,905
2026-09-29	26.140	26.980	25.900	26.660	26.660	2,634,306
2026-09-28	27.400	27.400	25.900	26.100	26.100	3,664,280
2026-09-24	27.680	27.870	27.280	27.410	27.410	2,619,200
2026-09-23	28.100	28.420	27.830	27.900	27.900	2,231,333
2026-09-22	28.660	28.990	28.130	28.240	28.240	3,775,700
2026-09-21	27.740	29.550	27.390	28.630	28.630	6,106,833
2026-09-18	27.550	27.930	27.330	27.540	27.540	2,827,845
2026-09-17	27.510	27.960	27.070	27.240	27.240	3,043,400
2026-09-16	27.090	27.800	26.820	27.500	27.500	2,690,900
2026-09-15	27.580	27.580	27.080	27.180	27.180	2,283,907
2026-09-14	26.720	27.610	26.720	27.580	27.580	2,747,100
2026-09-11	27.200	27.500	26.640	27.120	27.120	3,153,118
2026-09-10	27.880	28.990	27.490	27.530	27.530	4,047,370
2026-09-09	27.010	29.400	26.880	28.140	28.140	6,845,412
2026-09-08	27.000	27.280	26.510	26.810	26.810	3,297,400
2026-09-07	27.830	27.830	26.950	26.990	26.990	4,023,885
2026-09-04	28.880	29.130	27.200	27.480	27.480	5,959,083
2026-09-03	28.040	28.740	27.850	28.630	28.630	4,822,000
2026-09-02	27.330	28.090	27.030	27.910	27.910	4,023,575
2026-09-01	27.700	28.250	27.170	27.400	27.400	5,179,166
2026-08-31	26.530	27.440	26.110	27.400	27.400	6,357,957
2026-08-28	26.510	27.230	26.490	26.880	26.880	5,058,253
2026-08-27	25.480	26.970	25.480	26.500	26.500	5,303,126
2026-08-26	24.800	25.630	24.690	25.470	25.470	4,580,607
2026-08-25	24.480	25.020	24.180	24.790	24.790	4,389,600
2026-08-24	24.080	25.130	23.920	24.770	24.770	5,796,700
2026-08-21	23.640	24.280	23.150	24.070	24.070	3,203,325
2026-08-20	23.720	24.470	23.230	23.670	23.670	3,842,314
2026-08-19	25.120	25.120	23.190	23.250	23.250	5,597,155
2026-08-18	25.320	26.500	24.970	25.190	25.190	7,592,412
2026-08-17	23.740	25.100	23.180	25.020	25.020	6,215,419
2026-08-14	23.490	23.810	23.150	23.470	23.470	2,782,796
2026-08-13	24.210	24.490	23.300	23.330	23.330	3,310,410
2026-08-12	23.700	24.280	23.700	24.030	24.030	2,300,501
2026-08-11	24.000	24.130	23.670	23.860	23.860	2,406,894
2026-08-10	24.110	24.160	23.510	24.060	24.060	3,371,502
2026-08-07	23.750	24.190	23.160	24.050	24.050	4,680,402
2026-08-06	23.540	23.970	23.240	23.720	23.720	4,586,300
2026-08-05	22.700	23.740	22.650	23.540	23.540	4,921,268
2026-08-04	22.350	22.830	22.130	22.700	22.700	5,075,695
2026-08-03	22.150	22.210	21.780	21.950	21.950	5,199,110
2026-07-31	21.400	22.480	21.400	22.150	22.150	7,213,806
2026-07-30	22.000	22.240	20.900	20.960	20.960	5,336,145
2026-07-29	22.000	22.430	21.740	22.240	22.240	5,082,434
2026-07-28	21.910	22.690	21.800	22.080	22.080	4,569,526
2026-07-27	22.750	22.840	21.800	22.310	22.310	7,789,765
2026-07-24	22.500	23.340	22.260	22.920	22.920	6,103,996
2026-07-23	21.550	22.890	21.550	22.860	22.860	6,411,090

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.5000 CNY
2025-07-02	0.5000 CNY
2024-06-11	0.4725 CNY
2023-06-14	0.8800 CNY
2022-06-28	0.5175 CNY
2021-06-23	0.4300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.