Tes Touch Embedded Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.748	20.769	20.024	20.024	18.233	4,438,321
2023-07-31	21.735	21.840	20.790	20.790	18.931	5,109,895
2023-07-28	21.000	21.074	20.612	20.843	18.979	1,348,495
2023-07-27	21.158	21.420	20.990	21.074	19.189	1,650,094
2023-07-26	21.441	21.441	21.116	21.210	19.314	1,321,783
2023-07-25	21.189	21.462	21.116	21.399	19.486	1,218,551
2023-07-24	20.948	21.284	20.864	21.021	19.142	1,180,498
2023-07-21	21.420	21.714	20.969	21.053	19.170	1,783,508
2023-07-20	22.029	22.029	21.420	21.462	19.543	1,498,912
2023-07-19	21.977	22.176	21.746	21.914	19.954	1,191,431
2023-07-18	22.113	22.229	21.956	22.029	20.060	1,420,925
2023-07-17	22.113	22.355	21.840	22.071	20.098	1,585,110
2023-07-14	21.599	22.176	21.588	22.103	20.126	2,057,770
2023-07-13	21.525	21.830	21.473	21.725	19.782	1,808,132
2023-07-12	21.672	21.882	21.452	21.473	19.553	1,371,485
2023-07-11	21.410	21.714	21.242	21.704	19.763	1,777,872
2023-07-10	21.557	21.693	21.200	21.378	19.467	1,543,728
2023-07-07	21.546	21.809	21.399	21.557	19.629	1,354,529
2023-07-06	21.389	21.756	21.305	21.599	19.668	1,595,382
2023-07-05	21.546	21.767	21.347	21.399	19.486	1,285,017
2023-07-04	21.326	21.620	21.326	21.525	19.601	1,209,559
2023-07-03	21.504	21.798	21.315	21.389	19.476	1,866,382
2023-06-30	21.179	21.609	21.126	21.525	19.601	2,193,141
2023-06-29	20.790	21.263	20.759	21.168	19.276	1,629,670
2023-06-28	21.000	21.000	20.192	20.927	19.056	1,896,998
2023-06-27	20.423	20.969	20.370	20.937	19.065	1,088,548
2023-06-26	20.790	20.874	20.370	20.402	18.578	1,747,456
2023-06-21	21.210	21.263	20.738	20.874	19.008	1,705,856
2023-06-20	21.410	21.420	21.105	21.263	19.362	1,773,414
2023-06-19	21.420	21.557	21.252	21.368	19.457	2,124,330
2023-06-16	20.948	21.578	20.790	21.347	19.438	2,929,929
2023-06-15	21.053	21.294	20.927	20.969	19.094	1,668,976
2023-06-14	21.147	21.210	20.916	21.105	19.218	2,266,571
2023-06-13	24.003	24.150	23.909	24.077	19.202	1,873,253
2023-06-12	23.909	24.129	23.814	24.003	19.144	1,751,521
2023-06-09	23.814	24.045	23.625	23.846	19.018	1,583,065
2023-06-08	24.245	24.245	23.678	23.793	18.976	1,846,440
2023-06-07	23.888	24.497	23.814	24.255	19.345	3,180,562
2023-06-06	24.476	24.476	23.636	23.709	18.909	2,453,573
2023-06-05	24.056	24.612	24.003	24.528	19.563	1,965,254
2023-06-02	24.066	24.318	23.814	24.150	19.261	1,779,074
2023-06-01	24.224	24.234	23.888	23.993	19.135	2,558,051
2023-05-31	23.982	24.308	23.772	24.224	19.320	2,474,483
2023-05-30	23.562	24.024	23.562	23.993	19.135	2,478,415
2023-05-29	23.552	23.909	23.520	23.678	18.884	2,137,993
2023-05-26	23.604	23.940	23.489	23.604	18.826	2,272,413
2023-05-25	23.394	23.541	23.058	23.520	18.759	2,044,526
2023-05-24	23.111	23.447	22.964	23.394	18.658	1,491,123
2023-05-23	23.478	23.478	23.090	23.121	18.440	1,605,961
2023-05-22	23.300	23.625	23.258	23.499	18.742	1,461,300
2023-05-19	23.090	23.457	23.027	23.394	18.658	1,916,055
2023-05-18	22.670	23.184	22.617	23.132	18.449	2,601,747
2023-05-17	22.418	22.649	22.344	22.628	18.047	1,612,466
2023-05-16	22.512	22.607	22.334	22.449	17.904	1,501,280
2023-05-15	22.355	22.554	22.103	22.544	17.980	1,894,022
2023-05-12	22.481	22.586	22.313	22.428	17.888	1,832,825
2023-05-11	22.050	22.617	22.050	22.491	17.938	3,816,371
2023-05-10	21.924	22.029	21.735	21.924	17.486	2,258,172
2023-05-09	22.155	22.229	21.840	21.914	17.477	2,599,125
2023-05-08	22.208	22.407	21.945	22.166	17.678	3,078,105

← NewerPage 14 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.