Tes Touch Embedded Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	25.914	25.988	25.641	25.988	20.727	4,254,850
2022-11-03	24.959	25.935	24.875	25.809	20.584	5,023,064
2022-11-02	24.833	25.379	24.738	25.179	20.082	4,465,734
2022-11-01	24.360	24.980	24.255	24.822	19.797	3,777,655
2022-10-31	24.045	24.959	24.045	24.465	19.512	4,171,249
2022-10-28	24.969	25.137	23.961	24.108	19.228	5,019,660
2022-10-27	24.423	24.948	24.413	24.728	19.722	2,880,814
2022-10-26	23.468	24.759	23.468	24.549	19.579	4,278,378
2022-10-25	23.625	23.793	22.943	23.426	18.683	2,515,029
2022-10-24	24.140	24.518	23.615	23.793	18.976	2,338,176
2022-10-21	24.266	24.833	23.762	24.171	19.278	2,408,166
2022-10-20	24.098	24.707	23.699	24.392	19.454	3,293,900
2022-10-19	23.909	24.728	23.867	24.098	19.219	3,400,666
2022-10-18	24.098	24.192	23.804	23.919	19.077	2,117,020
2022-10-17	23.520	24.098	23.415	24.024	19.161	2,339,590
2022-10-14	23.520	23.772	23.331	23.646	18.859	2,697,787
2022-10-13	22.838	23.667	22.628	23.468	18.717	2,903,773
2022-10-12	22.113	23.121	21.809	23.016	18.357	3,175,156
2022-10-11	22.050	22.208	21.788	22.008	17.553	1,936,331
2022-10-10	22.691	22.764	21.945	22.103	17.628	2,292,229
2022-09-30	23.300	23.405	22.533	22.565	17.997	2,363,843
2022-09-29	23.510	23.678	23.174	23.510	18.750	2,319,142
2022-09-28	23.489	23.919	23.258	23.300	18.583	2,403,128
2022-09-27	23.205	23.667	22.922	23.625	18.842	1,990,159
2022-09-26	22.859	23.394	22.670	23.048	18.382	1,948,464
2022-09-23	23.415	23.594	22.743	23.090	18.415	1,940,009
2022-09-22	23.205	23.678	23.163	23.447	18.700	2,062,005
2022-09-21	23.079	23.552	22.890	23.310	18.591	3,062,984
2022-09-20	22.775	23.069	22.722	22.890	18.256	1,536,201
2022-09-19	22.911	23.205	22.512	22.607	18.030	2,330,681
2022-09-16	22.974	23.289	22.680	22.733	18.131	2,616,977
2022-09-15	24.098	24.297	22.796	23.069	18.398	2,935,256
2022-09-14	24.203	24.486	23.940	24.119	19.236	2,004,315
2022-09-13	24.665	24.896	24.381	24.602	19.621	2,440,289
2022-09-09	24.864	24.980	24.413	24.507	19.546	2,321,030
2022-09-08	25.431	25.547	24.791	24.864	19.831	2,730,145
2022-09-07	25.463	25.757	25.274	25.442	20.291	2,853,279
2022-09-06	25.148	25.557	24.864	25.452	20.300	3,474,058
2022-09-05	25.410	25.620	24.896	25.095	20.015	2,972,161
2022-09-02	25.001	25.610	24.707	25.484	20.325	3,438,220
2022-09-01	25.253	25.809	24.990	25.116	20.032	3,942,724
2022-08-31	26.765	27.132	24.896	24.938	19.889	7,247,003
2022-08-30	26.954	27.500	26.429	26.796	21.371	3,575,841
2022-08-29	26.712	27.174	26.103	27.122	21.631	3,342,669
2022-08-26	26.775	27.762	26.618	26.807	21.380	4,100,352
2022-08-25	27.122	27.237	26.082	26.702	21.296	3,423,032
2022-08-24	28.350	28.455	26.733	26.964	21.505	5,654,071
2022-08-23	27.888	28.508	27.804	28.235	22.519	4,553,257
2022-08-22	27.563	28.266	27.017	27.941	22.284	5,740,922
2022-08-19	27.836	28.508	27.405	27.458	21.899	5,169,994
2022-08-18	26.775	27.804	26.460	27.615	22.025	4,597,572
2022-08-17	26.891	27.059	26.397	26.849	21.413	2,429,318
2022-08-16	27.248	27.542	26.702	26.849	21.413	3,377,039
2022-08-15	26.565	27.479	25.526	27.405	21.857	5,194,582
2022-08-12	27.993	27.993	27.195	27.300	21.773	3,267,495
2022-08-11	27.353	28.224	27.206	27.909	22.259	4,041,270
2022-08-10	26.828	27.594	26.565	27.143	21.648	3,490,289
2022-08-09	26.607	26.943	26.387	26.933	21.480	3,320,306
2022-08-08	26.817	26.859	26.418	26.618	21.229	3,390,941
2022-08-05	26.177	26.859	26.177	26.691	21.288	3,533,614

← NewerPage 17 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.