Tes Touch Embedded Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 26.628 | 28.970 | 26.628 | 28.970 | 26.380 | 12,187,391 |
| 2024-04-29 | 27.479 | 27.510 | 25.946 | 26.334 | 23.980 | 8,329,426 |
| 2024-04-26 | 26.355 | 27.342 | 26.345 | 26.460 | 24.094 | 5,090,186 |
| 2024-04-25 | 25.862 | 26.555 | 25.610 | 26.492 | 24.123 | 5,100,361 |
| 2024-04-24 | 25.967 | 26.261 | 25.473 | 25.925 | 23.607 | 3,101,205 |
| 2024-04-23 | 26.313 | 26.754 | 25.725 | 25.967 | 23.645 | 4,014,580 |
| 2024-04-22 | 25.515 | 27.122 | 25.137 | 26.565 | 24.190 | 5,927,152 |
| 2024-04-19 | 25.421 | 25.788 | 24.990 | 25.620 | 23.330 | 3,679,751 |
| 2024-04-18 | 24.959 | 25.778 | 24.749 | 25.337 | 23.071 | 5,591,822 |
| 2024-04-17 | 23.730 | 24.875 | 23.604 | 24.875 | 22.651 | 5,030,793 |
| 2024-04-16 | 23.825 | 24.024 | 22.995 | 23.468 | 21.369 | 4,370,195 |
| 2024-04-15 | 24.518 | 24.948 | 23.678 | 24.203 | 22.039 | 4,680,689 |
| 2024-04-12 | 24.696 | 25.263 | 24.528 | 24.686 | 22.479 | 4,164,558 |
| 2024-04-11 | 24.255 | 25.232 | 23.951 | 24.717 | 22.507 | 6,005,113 |
| 2024-04-10 | 24.045 | 24.938 | 24.045 | 24.318 | 22.144 | 6,619,028 |
| 2024-04-09 | 23.426 | 24.381 | 23.310 | 24.182 | 22.020 | 3,818,211 |
| 2024-04-08 | 24.077 | 24.528 | 23.520 | 23.562 | 21.456 | 3,713,834 |
| 2024-04-03 | 24.024 | 24.518 | 23.919 | 24.161 | 22.001 | 4,565,375 |
| 2024-04-02 | 24.213 | 24.497 | 23.888 | 24.161 | 22.001 | 4,603,131 |
| 2024-04-01 | 23.751 | 24.308 | 23.751 | 24.213 | 22.048 | 5,149,437 |
| 2024-03-29 | 23.615 | 23.825 | 23.048 | 23.520 | 21.417 | 2,342,932 |
| 2024-03-28 | 23.100 | 24.318 | 23.048 | 23.730 | 21.608 | 6,311,666 |
| 2024-03-27 | 24.434 | 24.801 | 23.121 | 23.321 | 21.236 | 9,224,298 |
| 2024-03-26 | 24.129 | 25.463 | 23.657 | 24.801 | 22.584 | 11,997,348 |
| 2024-03-25 | 25.011 | 25.662 | 24.119 | 24.171 | 22.010 | 9,910,799 |
| 2024-03-22 | 25.704 | 25.809 | 24.444 | 25.064 | 22.823 | 9,578,205 |
| 2024-03-21 | 25.715 | 26.334 | 24.990 | 25.883 | 23.569 | 15,797,625 |
| 2024-03-20 | 26.775 | 27.636 | 26.009 | 26.397 | 24.037 | 23,153,555 |
| 2024-03-19 | 24.654 | 27.017 | 24.371 | 27.017 | 24.601 | 23,865,454 |
| 2024-03-18 | 22.470 | 24.560 | 22.071 | 24.560 | 22.364 | 15,985,123 |
| 2024-03-15 | 21.945 | 22.418 | 21.903 | 22.323 | 20.327 | 2,122,434 |
| 2024-03-14 | 22.250 | 22.365 | 21.725 | 21.998 | 20.031 | 2,580,675 |
| 2024-03-13 | 21.788 | 22.838 | 21.756 | 22.418 | 20.413 | 5,601,788 |
| 2024-03-12 | 21.126 | 21.987 | 21.126 | 21.756 | 19.811 | 3,377,247 |
| 2024-03-11 | 21.000 | 21.242 | 20.822 | 21.084 | 19.199 | 2,805,288 |
| 2024-03-08 | 20.979 | 21.210 | 20.738 | 21.105 | 19.218 | 2,776,965 |
| 2024-03-07 | 21.263 | 21.525 | 20.874 | 20.895 | 19.027 | 2,574,164 |
| 2024-03-06 | 21.368 | 21.420 | 20.843 | 21.273 | 19.371 | 2,808,513 |
| 2024-03-05 | 21.294 | 21.683 | 21.032 | 21.231 | 19.333 | 2,400,795 |
| 2024-03-04 | 21.662 | 21.662 | 20.990 | 21.504 | 19.582 | 3,723,129 |
| 2024-03-01 | 21.536 | 22.313 | 21.536 | 21.798 | 19.849 | 4,826,365 |
| 2024-02-29 | 19.971 | 21.903 | 19.887 | 21.735 | 19.792 | 5,497,523 |
| 2024-02-28 | 21.441 | 21.903 | 19.961 | 19.961 | 18.176 | 5,907,297 |
| 2024-02-27 | 21.000 | 22.344 | 21.000 | 21.630 | 19.696 | 5,467,758 |
| 2024-02-26 | 20.570 | 21.084 | 20.454 | 20.559 | 18.721 | 3,239,616 |
| 2024-02-23 | 20.339 | 20.822 | 20.108 | 20.570 | 18.731 | 4,040,968 |
| 2024-02-22 | 19.635 | 20.423 | 19.541 | 20.339 | 18.520 | 2,929,393 |
| 2024-02-21 | 19.950 | 20.874 | 19.793 | 19.950 | 18.166 | 6,787,759 |
| 2024-02-20 | 19.037 | 19.205 | 18.732 | 19.089 | 17.382 | 2,540,173 |
| 2024-02-19 | 19.005 | 19.824 | 18.900 | 19.299 | 17.574 | 4,957,062 |
| 2024-02-08 | 17.115 | 18.827 | 16.454 | 18.827 | 17.143 | 7,533,569 |
| 2024-02-07 | 17.588 | 18.008 | 16.716 | 17.115 | 15.585 | 5,137,044 |
| 2024-02-06 | 16.055 | 18.018 | 15.561 | 17.693 | 16.111 | 6,510,267 |
| 2024-02-05 | 16.559 | 16.958 | 15.362 | 16.380 | 14.916 | 5,143,541 |
| 2024-02-02 | 17.514 | 17.819 | 15.761 | 16.538 | 15.059 | 3,500,398 |
| 2024-02-01 | 17.535 | 17.745 | 16.853 | 17.514 | 15.948 | 2,437,038 |
| 2024-01-31 | 18.501 | 18.732 | 17.588 | 17.703 | 16.120 | 3,336,322 |
| 2024-01-30 | 19.037 | 19.278 | 18.375 | 18.543 | 16.885 | 2,218,366 |
| 2024-01-29 | 19.961 | 20.223 | 19.068 | 19.268 | 17.545 | 2,466,653 |
| 2024-01-26 | 20.108 | 20.370 | 19.929 | 20.034 | 18.243 | 1,928,309 |
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.