Tes Touch Embedded Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.110	20.234	18.879	20.160	18.358	3,388,771
2024-01-24	19.037	19.247	18.165	18.921	17.229	2,435,038
2024-01-23	19.110	19.583	18.491	19.026	17.325	3,010,786
2024-01-22	20.433	20.570	19.068	19.289	17.564	2,968,653
2024-01-19	20.633	20.706	20.318	20.402	18.578	1,575,288
2024-01-18	21.000	21.137	20.045	20.654	18.807	3,220,924
2024-01-17	21.714	21.714	21.042	21.084	19.199	1,337,037
2024-01-16	21.830	21.830	21.399	21.683	19.744	1,502,833
2024-01-15	21.588	21.588	21.588	21.588	19.658	0
2024-01-12	22.103	22.197	21.452	21.588	19.658	2,878,560
2024-01-11	21.525	22.176	21.525	22.092	20.117	1,710,276
2024-01-10	22.176	22.176	21.557	21.662	19.725	2,361,585
2024-01-09	22.250	22.607	21.998	22.260	20.270	2,706,685
2024-01-08	22.901	22.943	22.050	22.071	20.098	3,597,489
2024-01-05	23.468	23.552	22.754	23.079	21.016	4,308,169
2024-01-04	23.951	24.108	23.415	23.468	21.369	4,264,331
2024-01-03	23.972	24.360	23.478	23.783	21.656	4,763,302
2024-01-02	23.835	24.465	23.583	24.203	22.039	7,182,085
2023-12-29	22.827	23.793	22.827	23.730	21.608	5,332,344
2023-12-28	22.869	22.995	22.113	22.880	20.834	3,948,044
2023-12-27	22.365	23.058	21.903	22.964	20.911	4,431,090
2023-12-26	22.607	22.733	21.998	22.470	20.461	3,520,967
2023-12-25	22.155	22.848	21.966	22.659	20.633	2,770,051
2023-12-22	22.880	22.880	21.998	22.124	20.146	2,694,275
2023-12-21	22.775	22.953	22.323	22.880	20.834	2,082,298
2023-12-20	22.775	23.468	22.481	22.901	20.853	3,140,238
2023-12-19	22.344	22.775	22.176	22.680	20.652	1,574,829
2023-12-18	22.733	22.733	22.155	22.229	20.241	2,013,105
2023-12-15	22.754	23.226	22.617	22.764	20.729	1,776,996
2023-12-14	23.048	23.142	22.680	22.754	20.719	1,569,203
2023-12-13	23.289	23.352	22.806	22.953	20.901	1,819,298
2023-12-12	23.100	23.594	22.901	23.226	21.150	3,369,865
2023-12-11	22.376	23.300	22.250	23.184	21.111	5,369,069
2023-12-08	23.216	23.646	22.386	22.565	20.547	8,051,689
2023-12-07	22.439	24.581	22.250	23.457	21.360	8,499,649
2023-12-06	22.376	22.617	22.271	22.344	20.346	1,380,554
2023-12-05	22.785	22.785	22.386	22.397	20.394	1,692,783
2023-12-04	22.838	22.995	22.596	22.869	20.824	1,708,136
2023-12-01	22.817	22.859	22.418	22.743	20.710	1,951,058
2023-11-30	23.258	23.289	22.512	22.806	20.767	3,148,273
2023-11-29	23.415	23.510	23.184	23.247	21.169	2,063,765
2023-11-28	22.869	23.657	22.869	23.426	21.331	3,112,417
2023-11-27	22.586	23.006	22.565	22.859	20.815	2,994,308
2023-11-24	23.415	23.499	22.670	22.680	20.652	3,667,805
2023-11-23	22.943	23.468	22.869	23.384	21.293	4,134,090
2023-11-22	23.079	23.436	22.848	23.037	20.977	3,464,634
2023-11-21	23.877	23.940	22.985	23.216	21.140	7,041,461
2023-11-20	24.402	24.518	23.583	23.825	21.695	12,609,330
2023-11-17	22.796	25.137	22.785	24.381	22.201	15,966,804
2023-11-16	22.701	23.195	22.575	22.848	20.805	2,990,617
2023-11-15	22.995	23.111	22.754	22.859	20.815	1,566,267
2023-11-14	22.785	22.995	22.649	22.922	20.872	1,846,512
2023-11-13	22.659	22.922	22.428	22.743	20.710	1,873,119
2023-11-10	22.638	22.932	22.544	22.628	20.605	1,236,758
2023-11-09	23.079	23.142	22.680	22.743	20.710	1,537,739
2023-11-08	22.932	23.174	22.754	23.090	21.025	2,628,423
2023-11-07	22.386	23.205	22.313	23.037	20.977	4,303,268
2023-11-06	22.502	22.544	22.050	22.470	20.461	3,357,886
2023-11-03	21.714	22.313	21.651	22.208	20.222	2,533,458
2023-11-02	21.935	22.145	21.693	21.714	19.773	1,812,671

← NewerPage 12 of 21 · 1,212 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.