Tes Touch Embedded Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	21.680	22.100	21.380	22.040	21.457	3,749,266
2024-07-26	21.070	21.540	20.980	21.510	20.941	2,830,407
2024-07-25	21.200	21.310	20.690	21.080	20.522	2,942,817
2024-07-24	21.810	22.160	21.370	21.470	20.902	4,595,507
2024-07-23	22.670	22.750	22.000	22.000	21.418	5,272,783
2024-07-22	22.680	22.980	22.610	22.790	22.187	3,927,561
2024-07-19	22.790	23.360	22.580	22.920	22.313	3,709,124
2024-07-18	23.200	23.200	22.160	22.870	22.265	6,264,375
2024-07-17	23.900	23.920	23.210	23.210	22.596	6,157,177
2024-07-16	24.150	24.330	23.460	23.890	23.258	7,682,128
2024-07-15	24.100	24.800	23.800	24.200	23.559	11,083,904
2024-07-12	26.990	26.990	24.460	24.480	23.832	20,927,836
2024-07-11	25.050	27.180	25.050	27.180	26.460	17,885,099
2024-07-10	24.270	25.370	24.190	24.710	24.056	5,657,367
2024-07-09	24.400	24.630	23.280	24.200	23.559	8,572,276
2024-07-08	24.940	25.350	24.500	24.600	23.949	4,054,526
2024-07-05	24.360	25.260	24.100	25.090	24.426	4,110,353
2024-07-04	24.600	25.060	24.500	24.500	23.851	2,109,221
2024-07-03	25.090	25.160	24.600	24.640	23.988	2,646,501
2024-07-02	25.490	25.940	24.900	25.090	24.426	3,150,093
2024-07-01	25.270	25.660	24.810	25.480	24.805	3,171,541
2024-06-28	25.090	25.870	25.000	25.330	24.659	2,585,618
2024-06-27	25.420	25.840	24.990	25.090	24.426	2,306,594
2024-06-26	25.150	26.000	25.150	25.630	24.951	2,840,415
2024-06-25	25.550	25.840	25.010	25.370	24.698	3,421,921
2024-06-24	26.900	26.960	25.700	25.700	25.020	4,026,275
2024-06-21	26.590	26.960	26.000	26.780	26.071	2,622,981
2024-06-20	27.260	27.520	26.800	26.850	26.139	3,261,529
2024-06-19	27.310	27.420	26.900	27.180	26.460	2,671,195
2024-06-18	27.400	27.770	27.220	27.360	26.636	4,458,013
2024-06-17	26.480	28.100	26.480	27.620	26.889	6,246,498
2024-06-14	25.340	27.480	25.280	26.800	26.090	6,596,349
2024-06-13	25.600	26.180	25.550	25.680	25.000	2,561,857
2024-06-12	25.190	25.800	25.190	25.680	25.000	3,587,751
2024-06-11	24.520	25.390	24.400	25.180	24.513	4,312,885
2024-06-07	26.410	26.470	25.800	25.990	23.666	3,279,177
2024-06-06	27.100	27.360	25.830	26.070	23.739	6,590,817
2024-06-05	27.560	27.560	27.170	27.220	24.786	2,451,071
2024-06-04	27.720	27.840	27.030	27.640	25.169	4,544,087
2024-06-03	27.320	28.140	27.210	27.720	25.242	5,573,508
2024-05-31	27.140	27.810	27.130	27.290	24.850	4,809,609
2024-05-30	25.820	27.500	25.360	27.190	24.759	10,804,267
2024-05-29	27.330	28.250	27.190	27.570	25.105	3,784,371
2024-05-28	27.430	27.850	27.110	27.330	24.887	2,837,784
2024-05-27	27.360	27.490	26.900	27.430	24.978	5,269,657
2024-05-24	28.050	28.240	27.040	27.180	24.750	6,764,656
2024-05-23	29.060	29.530	27.860	28.170	25.652	5,494,282
2024-05-22	29.180	29.400	28.600	29.270	26.653	4,024,437
2024-05-21	28.070	29.480	27.920	29.180	26.571	6,881,525
2024-05-20	27.630	28.190	27.380	28.070	25.560	5,802,515
2024-05-17	27.360	27.910	27.360	27.630	25.160	4,786,684
2024-05-16	28.600	28.850	27.170	27.720	25.242	7,341,362
2024-05-15	28.510	28.790	28.180	28.440	25.897	4,032,494
2024-05-14	29.000	30.100	28.710	28.810	26.234	5,903,339
2024-05-13	29.040	29.680	28.700	29.300	26.681	6,954,698
2024-05-10	28.580	30.600	28.500	29.250	26.635	10,702,227
2024-05-09	27.700	28.480	27.700	27.860	25.369	4,950,190
2024-05-08	28.520	28.520	27.510	27.700	25.224	5,791,214
2024-05-07	28.350	28.880	28.060	28.680	26.116	8,401,625
2024-05-06	27.730	29.780	27.280	29.000	26.407	16,573,255

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.