Tes Touch Embedded Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	25.631	25.809	25.431	25.589	20.408	3,828,432
2023-02-03	25.200	25.631	25.053	25.505	20.341	3,823,603
2023-02-02	25.116	25.358	24.969	25.127	20.040	3,352,297
2023-02-01	24.833	25.179	24.707	25.032	19.964	5,709,508
2023-01-31	24.423	24.728	23.657	24.507	19.546	5,112,717
2023-01-30	24.780	24.885	24.633	24.801	19.780	2,546,943
2023-01-20	24.759	24.938	24.486	24.633	19.646	1,715,681
2023-01-19	24.507	24.791	24.465	24.749	19.738	2,019,908
2023-01-18	24.644	24.728	24.360	24.549	19.579	2,164,189
2023-01-17	24.560	24.917	24.465	24.749	19.738	2,344,780
2023-01-16	24.444	24.570	24.276	24.518	19.554	2,769,189
2023-01-13	24.266	24.644	24.203	24.455	19.504	2,780,466
2023-01-12	24.150	24.371	24.014	24.297	19.378	2,499,107
2023-01-11	24.675	24.728	24.077	24.150	19.261	4,576,532
2023-01-10	24.360	24.864	23.783	24.675	19.680	6,495,049
2023-01-09	23.562	24.560	23.405	24.287	19.370	4,677,926
2023-01-06	23.174	23.615	23.037	23.583	18.809	2,434,072
2023-01-05	22.922	23.289	22.827	23.216	18.516	2,405,705
2023-01-04	22.943	23.205	22.764	22.911	18.273	2,897,334
2023-01-03	22.428	22.922	22.313	22.901	18.265	2,428,319
2022-12-30	22.575	22.575	22.281	22.376	17.846	1,660,612
2022-12-29	22.050	22.838	22.008	22.596	18.022	3,004,850
2022-12-28	22.218	22.260	21.966	22.082	17.611	1,311,674
2022-12-27	22.176	22.355	22.061	22.260	17.754	1,514,885
2022-12-26	21.851	22.145	21.725	22.103	17.628	1,482,063
2022-12-23	21.777	21.998	21.462	21.851	17.427	1,598,701
2022-12-22	22.292	22.292	21.515	21.567	17.201	1,536,051
2022-12-21	22.449	22.544	21.935	22.050	17.586	1,665,829
2022-12-20	22.208	22.565	22.092	22.439	17.896	1,362,889
2022-12-19	22.680	22.764	22.029	22.208	17.712	1,811,436
2022-12-16	22.995	23.205	22.691	22.827	18.206	1,764,543
2022-12-15	22.901	23.300	22.785	23.205	18.507	1,675,213
2022-12-14	23.205	23.352	22.785	22.890	18.256	2,016,921
2022-12-13	23.615	23.615	23.100	23.121	18.440	1,683,510
2022-12-12	23.520	23.657	23.205	23.604	18.826	2,210,736
2022-12-09	23.625	23.783	23.342	23.520	18.759	1,891,824
2022-12-08	23.951	24.035	23.615	23.625	18.842	1,854,792
2022-12-07	24.308	24.318	23.919	23.961	19.110	2,749,811
2022-12-06	24.434	24.644	24.318	24.371	19.437	1,758,873
2022-12-05	24.549	24.623	24.287	24.486	19.529	2,037,964
2022-12-02	24.360	24.686	24.182	24.455	19.504	2,105,107
2022-12-01	24.339	24.591	24.234	24.350	19.420	2,221,576
2022-11-30	24.287	24.287	23.909	24.171	19.278	2,052,363
2022-11-29	23.972	24.329	23.741	24.171	19.278	1,878,206
2022-11-28	24.171	24.339	23.720	23.909	19.068	1,969,836
2022-11-25	24.906	24.906	24.255	24.255	19.345	1,936,495
2022-11-24	24.822	25.116	24.780	24.917	19.872	1,471,031
2022-11-23	25.169	25.200	24.465	24.812	19.789	2,507,899
2022-11-22	25.442	25.725	25.064	25.127	20.040	2,619,365
2022-11-21	25.610	25.610	25.011	25.452	20.300	2,731,069
2022-11-18	25.725	26.250	25.547	25.610	20.425	3,842,931
2022-11-17	25.347	25.673	25.169	25.641	20.450	2,708,059
2022-11-16	25.358	25.673	25.274	25.421	20.274	3,008,090
2022-11-15	24.738	25.473	24.696	25.337	20.207	2,787,785
2022-11-14	24.707	25.274	24.623	24.759	19.747	2,695,231
2022-11-11	25.421	25.715	24.749	24.791	19.772	3,546,917
2022-11-10	25.064	25.284	24.927	25.074	19.998	2,273,535
2022-11-09	25.326	25.589	25.095	25.116	20.032	2,969,587
2022-11-08	25.442	25.778	25.148	25.725	20.517	3,153,711
2022-11-07	25.883	25.883	25.127	25.295	20.174	4,545,480

← NewerPage 16 of 21 · 1,219 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.