Tes Touch Embedded Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.533	22.628	21.966	22.113	17.636	2,992,511
2023-05-04	22.953	23.090	22.292	22.533	17.971	4,697,236
2023-04-28	23.100	23.426	22.586	23.153	18.466	6,468,486
2023-04-27	24.003	24.444	23.888	24.066	19.194	2,102,644
2023-04-26	24.161	24.507	23.804	23.961	19.110	2,515,179
2023-04-25	25.305	25.337	23.804	24.171	19.278	3,157,300
2023-04-24	25.547	25.788	24.948	25.148	20.057	2,426,127
2023-04-21	27.311	27.332	25.463	25.652	20.459	5,431,987
2023-04-20	27.195	27.489	26.933	27.416	21.866	2,820,367
2023-04-19	26.250	27.993	26.156	27.122	21.631	4,401,864
2023-04-18	26.534	26.702	26.208	26.303	20.978	2,187,644
2023-04-17	26.765	27.048	26.460	26.555	21.179	2,233,654
2023-04-14	27.143	27.143	26.418	26.954	21.497	2,525,391
2023-04-13	27.437	27.437	26.660	26.754	21.338	2,953,643
2023-04-12	27.006	27.542	26.891	27.437	21.882	3,117,917
2023-04-11	27.300	27.594	26.859	26.901	21.455	4,175,366
2023-04-10	27.626	28.319	27.258	27.300	21.773	4,397,055
2023-04-07	27.563	27.668	27.195	27.573	21.991	2,190,295
2023-04-06	27.426	27.678	27.353	27.563	21.983	2,373,409
2023-04-04	27.657	27.930	27.416	27.573	21.991	2,435,667
2023-04-03	27.416	27.836	27.300	27.657	22.058	2,521,095
2023-03-31	27.395	27.510	26.996	27.437	21.882	2,314,790
2023-03-30	27.290	27.804	27.195	27.395	21.849	2,229,777
2023-03-29	27.300	27.762	27.090	27.458	21.899	2,655,250
2023-03-28	27.804	27.804	27.258	27.332	21.798	2,743,609
2023-03-27	27.972	28.455	27.342	27.668	22.066	4,652,046
2023-03-24	27.531	27.752	27.143	27.720	22.108	4,100,706
2023-03-23	27.300	27.531	27.080	27.500	21.932	4,158,310
2023-03-22	27.321	27.542	26.996	27.416	21.866	4,289,290
2023-03-21	26.670	27.164	26.418	27.038	21.564	4,409,445
2023-03-20	26.271	26.796	26.208	26.670	21.271	5,014,828
2023-03-17	25.820	26.355	25.662	26.208	20.902	3,708,152
2023-03-16	26.040	26.460	25.610	25.652	20.459	2,653,740
2023-03-15	25.830	26.355	25.788	26.145	20.852	3,288,697
2023-03-14	26.145	26.250	25.337	25.620	20.433	2,417,264
2023-03-13	25.757	26.166	25.232	26.156	20.861	2,599,373
2023-03-10	26.019	26.334	25.893	25.956	20.701	2,775,295
2023-03-09	25.568	26.208	25.568	26.156	20.861	3,100,938
2023-03-08	24.990	25.673	24.990	25.589	20.408	2,462,399
2023-03-07	25.830	25.956	24.969	25.011	19.948	3,185,007
2023-03-06	25.893	26.082	25.662	25.935	20.685	2,293,089
2023-03-03	26.177	26.240	25.578	25.841	20.609	2,956,541
2023-03-02	26.355	26.502	26.114	26.166	20.869	3,159,255
2023-03-01	25.746	26.324	25.683	26.271	20.953	3,635,643
2023-02-28	25.757	26.187	25.515	25.862	20.626	2,989,621
2023-02-27	25.883	26.019	25.505	25.578	20.400	3,062,169
2023-02-24	26.009	26.271	25.935	26.124	20.835	2,468,617
2023-02-23	26.030	26.219	25.830	25.977	20.718	2,062,952
2023-02-22	25.925	26.240	25.778	25.988	20.727	2,619,298
2023-02-21	26.051	26.460	25.904	26.093	20.810	3,324,530
2023-02-20	25.515	26.271	25.484	26.114	20.827	3,385,292
2023-02-17	26.030	26.429	25.578	25.589	20.408	4,366,234
2023-02-16	26.880	27.090	25.967	26.208	20.902	6,916,426
2023-02-15	25.998	26.828	25.998	26.681	21.279	4,567,339
2023-02-14	26.124	26.261	25.935	25.988	20.727	3,140,025
2023-02-13	25.851	26.292	25.830	26.124	20.835	4,611,227
2023-02-10	25.652	25.925	25.473	25.683	20.484	3,419,642
2023-02-09	25.106	25.725	25.085	25.652	20.459	3,825,787
2023-02-08	25.557	25.662	25.074	25.169	20.073	3,140,517
2023-02-07	25.379	25.452	25.137	25.410	20.266	4,558,979

← NewerPage 15 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.