Tes Touch Embedded Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	26.712	26.880	25.778	26.345	21.011	3,196,413
2022-08-03	26.418	27.384	26.282	26.439	21.087	3,877,936
2022-08-02	27.290	27.290	26.040	26.303	20.978	4,614,461
2022-08-01	27.510	27.878	26.954	27.773	22.150	3,157,610
2022-07-29	27.731	28.004	27.458	27.510	21.941	2,030,974
2022-07-28	27.489	28.109	27.489	27.794	22.167	3,075,220
2022-07-27	27.048	27.815	27.048	27.563	21.983	3,089,150
2022-07-26	27.248	27.269	26.387	27.038	21.564	3,032,496
2022-07-25	27.720	27.825	26.933	27.101	21.614	3,105,767
2022-07-22	28.067	28.224	27.405	27.762	22.142	4,763,066
2022-07-21	28.130	28.781	27.951	28.224	22.510	4,094,750
2022-07-20	28.256	28.445	27.773	28.088	22.401	3,957,135
2022-07-19	27.731	28.224	27.678	28.088	22.401	4,545,366
2022-07-18	27.510	28.308	26.880	28.035	22.360	6,536,992
2022-07-15	26.691	28.539	26.460	27.353	21.815	7,543,210
2022-07-14	26.271	26.901	25.946	26.639	21.246	3,874,854
2022-07-13	25.935	26.324	25.494	26.250	20.936	4,266,721
2022-07-12	26.355	26.597	25.400	25.484	20.325	5,026,695
2022-07-11	27.048	27.195	25.935	26.355	21.020	4,813,781
2022-07-08	26.355	27.489	26.261	26.954	21.497	7,942,645
2022-07-07	27.300	28.508	26.576	26.649	21.254	10,771,300
2022-07-06	29.946	30.093	26.649	27.468	21.907	16,131,810
2022-07-05	28.676	28.770	27.542	28.508	22.736	7,885,230
2022-07-04	28.445	29.873	28.350	28.676	22.870	11,277,912
2022-07-01	26.618	28.980	26.618	28.256	22.535	13,193,022
2022-06-30	25.778	27.300	25.053	26.502	21.137	10,255,978
2022-06-29	26.964	27.090	25.400	25.515	20.350	11,980,796
2022-06-28	24.770	26.996	24.518	26.996	21.530	11,185,321
2022-06-27	28.833	29.085	27.720	28.696	19.543	5,109,575
2022-06-24	28.928	29.957	28.875	29.505	20.094	3,033,090
2022-06-23	28.665	28.980	28.256	28.833	19.636	1,974,686
2022-06-22	28.959	29.505	28.770	28.770	19.593	2,822,721
2022-06-21	29.694	29.957	29.033	29.253	19.922	3,081,413
2022-06-20	29.589	30.072	29.201	29.211	19.893	2,629,324
2022-06-17	29.138	29.505	28.749	29.400	20.022	2,668,412
2022-06-16	28.886	29.494	28.823	29.148	19.850	2,833,532
2022-06-15	29.253	29.516	28.875	29.033	19.772	3,835,412
2022-06-14	27.877	29.348	27.731	29.253	19.922	6,327,680
2022-06-13	27.804	28.182	27.468	27.920	19.014	2,039,686
2022-06-10	27.311	27.962	27.216	27.804	18.935	2,134,388
2022-06-09	28.014	28.245	27.132	27.321	18.606	1,887,906
2022-06-08	28.823	28.844	27.877	28.329	19.293	1,990,490
2022-06-07	29.022	29.327	28.350	28.571	19.457	2,833,347
2022-06-06	28.256	29.379	28.172	28.959	19.722	3,836,127
2022-06-02	28.266	28.424	27.783	28.256	19.243	2,111,460
2022-06-01	27.195	28.287	26.985	28.245	19.235	3,469,896
2022-05-31	27.248	27.447	26.439	27.332	18.613	2,966,045
2022-05-30	26.733	27.573	26.334	27.363	18.635	2,714,691
2022-05-27	26.639	27.006	26.250	26.555	18.084	1,528,626
2022-05-26	26.617	26.848	25.904	26.513	18.056	1,623,325
2022-05-25	26.733	26.901	26.250	26.597	18.113	1,534,951
2022-05-24	28.151	28.560	26.576	26.597	18.113	3,514,549
2022-05-23	28.035	28.665	27.646	28.277	19.257	2,995,818
2022-05-20	28.287	28.350	27.636	27.909	19.007	3,001,845
2022-05-19	27.646	28.287	27.646	28.193	19.200	1,876,754
2022-05-18	27.846	28.382	27.615	28.087	19.128	1,990,224
2022-05-17	28.035	28.234	27.468	27.731	18.885	3,053,204
2022-05-16	28.707	28.980	27.877	28.035	19.092	3,761,500
2022-05-13	29.390	29.505	28.539	28.623	19.493	4,740,714
2022-05-12	29.348	29.715	28.770	29.243	19.915	3,857,511

← NewerPage 18 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.