Tes Touch Embedded Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22.187	22.292	21.903	21.935	19.974	1,851,220
2023-10-31	22.449	22.775	22.155	22.187	20.203	3,102,833
2023-10-30	22.649	22.680	21.210	22.292	20.299	5,809,265
2023-10-27	22.071	23.394	21.798	22.880	20.834	6,072,416
2023-10-26	21.326	22.008	21.242	21.903	19.945	1,751,230
2023-10-25	21.630	21.704	21.158	21.525	19.601	2,185,580
2023-10-24	20.486	21.588	20.360	21.483	19.562	2,875,777
2023-10-23	20.790	20.990	20.349	20.486	18.654	1,764,222
2023-10-20	21.273	21.662	20.853	20.927	19.056	2,207,234
2023-10-19	21.473	21.725	21.210	21.315	19.409	1,773,619
2023-10-18	22.008	22.050	21.473	21.546	19.620	2,012,279
2023-10-17	21.683	22.334	21.683	22.050	20.079	3,038,633
2023-10-16	21.683	22.145	21.672	21.788	19.840	2,448,320
2023-10-13	22.029	22.208	21.851	22.040	20.069	3,894,565
2023-10-12	21.284	22.838	21.284	22.208	20.222	8,000,085
2023-10-11	20.675	21.326	20.675	21.242	19.342	3,525,440
2023-10-10	20.685	20.895	20.538	20.675	18.826	1,622,968
2023-10-09	20.801	21.126	20.454	20.538	18.702	2,477,833
2023-09-28	20.475	20.895	19.793	20.759	18.903	5,032,482
2023-09-27	20.381	21.032	20.181	20.717	18.864	2,782,798
2023-09-26	20.454	20.559	20.244	20.370	18.549	844,855
2023-09-25	20.265	20.654	20.181	20.559	18.721	1,536,235
2023-09-22	19.751	20.318	19.730	20.286	18.472	933,348
2023-09-21	19.845	20.024	19.740	19.814	18.042	958,256
2023-09-20	19.751	20.213	19.740	19.824	18.052	1,131,113
2023-09-19	20.181	20.297	19.814	19.835	18.061	1,117,598
2023-09-18	20.076	20.391	19.919	20.171	18.367	1,710,550
2023-09-15	20.381	20.454	20.055	20.097	18.300	1,551,073
2023-09-14	20.633	20.843	20.244	20.381	18.558	1,656,452
2023-09-13	21.063	21.063	20.349	20.654	18.807	2,597,055
2023-09-12	20.790	20.990	20.286	20.643	18.797	2,685,736
2023-09-11	20.517	21.399	20.265	20.759	18.903	3,714,242
2023-09-08	20.234	20.507	20.160	20.465	18.635	1,417,852
2023-09-07	20.412	20.538	20.160	20.202	18.396	2,018,344
2023-09-06	20.055	20.528	20.003	20.412	18.587	1,712,187
2023-09-05	20.034	20.307	19.950	20.171	18.367	2,348,791
2023-09-04	19.866	20.265	19.761	20.034	18.243	2,043,366
2023-09-01	20.024	20.360	19.782	20.108	18.310	2,546,540
2023-08-31	19.940	20.108	19.719	19.908	18.128	1,401,060
2023-08-30	19.352	20.097	19.352	20.003	18.214	3,087,411
2023-08-29	18.606	19.373	18.522	19.362	17.631	2,293,305
2023-08-28	19.026	19.205	18.417	18.491	16.837	2,571,231
2023-08-25	18.816	18.900	18.260	18.291	16.656	1,684,507
2023-08-24	18.953	19.142	18.753	18.890	17.201	1,081,611
2023-08-23	19.089	19.236	18.921	18.953	17.258	920,170
2023-08-22	19.341	19.436	18.690	19.152	17.440	2,005,888
2023-08-21	19.415	19.446	19.215	19.215	17.497	934,345
2023-08-18	19.467	19.677	19.320	19.320	17.593	1,102,740
2023-08-17	19.215	19.541	19.068	19.499	17.755	1,069,595
2023-08-16	19.341	19.488	19.226	19.236	17.516	723,211
2023-08-15	19.562	19.688	19.320	19.404	17.669	917,729
2023-08-14	19.436	19.667	19.268	19.572	17.822	1,209,615
2023-08-11	19.772	19.814	19.572	19.593	17.841	1,091,277
2023-08-10	19.509	19.761	19.436	19.719	17.956	1,058,968
2023-08-09	19.919	19.919	19.541	19.562	17.813	1,757,809
2023-08-08	19.887	19.950	19.814	19.919	18.138	1,095,861
2023-08-07	19.845	19.961	19.772	19.835	18.061	1,151,921
2023-08-04	19.814	19.992	19.709	19.887	18.109	1,695,877
2023-08-03	19.887	20.066	19.772	19.814	18.042	1,766,860
2023-08-02	20.097	20.108	19.898	19.982	18.195	1,755,126

← NewerPage 13 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.