Tes Touch Embedded Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	28.508	30.387	28.508	29.085	19.808	6,362,368
2022-05-10	28.476	28.875	28.035	28.770	19.593	3,916,586
2022-05-09	27.983	29.442	27.983	28.224	19.221	7,028,410
2022-05-06	26.786	29.243	26.786	28.025	19.085	7,975,856
2022-05-05	29.820	29.820	28.172	28.844	19.643	12,992,057
2022-04-29	26.019	27.720	25.956	27.720	18.878	4,434,917
2022-04-28	25.190	25.200	24.255	25.200	17.162	4,418,852
2022-04-27	21.231	23.058	21.116	22.911	15.603	3,506,074
2022-04-26	20.843	22.281	20.843	21.368	14.552	2,374,911
2022-04-25	23.268	23.499	21.378	21.378	14.559	2,928,368
2022-04-22	22.050	23.037	21.935	22.785	15.517	2,153,030
2022-04-21	23.184	23.247	22.040	22.092	15.045	2,435,672
2022-04-20	23.552	23.814	23.163	23.268	15.846	1,215,412
2022-04-19	23.604	23.950	23.362	23.625	16.089	1,494,218
2022-04-18	23.383	23.604	23.058	23.531	16.025	1,457,842
2022-04-15	23.856	24.161	23.289	23.394	15.932	2,195,341
2022-04-14	23.867	24.255	23.636	23.856	16.247	1,407,818
2022-04-13	24.129	24.276	23.730	23.730	16.161	880,946
2022-04-12	23.940	24.245	23.100	24.203	16.482	1,706,991
2022-04-11	23.825	24.864	23.331	23.383	15.925	2,488,841
2022-04-08	24.287	24.287	23.741	24.003	16.347	1,007,906
2022-04-07	24.864	25.043	24.066	24.171	16.461	1,345,743
2022-04-06	24.486	25.379	24.486	25.000	17.026	1,268,094
2022-04-01	24.644	24.644	24.360	24.622	16.768	1,092,381
2022-03-31	24.360	24.738	24.203	24.654	16.790	1,064,217
2022-03-30	23.940	24.507	23.919	24.360	16.590	1,209,775
2022-03-29	24.255	24.266	23.699	23.898	16.275	856,040
2022-03-28	24.412	24.412	23.552	24.066	16.390	969,173
2022-03-25	24.140	24.549	24.119	24.318	16.561	901,186
2022-03-24	24.423	24.518	24.150	24.171	16.461	800,492
2022-03-23	24.738	24.864	24.465	24.570	16.733	1,342,924
2022-03-22	24.486	24.749	24.308	24.749	16.854	874,106
2022-03-21	24.591	24.759	24.329	24.528	16.704	1,287,777
2022-03-18	24.150	24.591	24.087	24.591	16.747	1,316,632
2022-03-17	24.602	24.622	24.171	24.192	16.475	1,559,239
2022-03-16	23.877	24.140	22.911	23.972	16.325	1,587,076
2022-03-15	25.127	25.127	23.625	23.625	16.089	1,961,003
2022-03-14	25.778	25.820	25.000	25.011	17.033	1,435,239
2022-03-11	25.536	26.114	25.095	25.935	17.662	1,499,515
2022-03-10	25.935	26.324	25.788	25.820	17.584	1,427,679
2022-03-09	25.841	26.166	24.833	25.620	17.448	2,166,945
2022-03-08	26.827	26.964	25.725	25.830	17.591	1,391,120
2022-03-07	27.153	27.248	26.723	26.827	18.270	1,134,212
2022-03-04	28.224	28.224	26.985	27.153	18.492	2,846,019
2022-03-03	28.865	28.928	28.140	28.340	19.300	2,128,459
2022-03-02	28.707	28.875	28.140	28.823	19.629	1,824,762
2022-03-01	29.085	29.127	28.613	28.791	19.607	2,039,183
2022-02-28	29.600	29.600	28.728	28.906	19.686	1,931,352
2022-02-25	29.201	29.883	29.201	29.494	20.086	1,471,344
2022-02-24	29.904	30.209	28.707	29.001	19.750	2,860,967
2022-02-23	28.802	30.555	28.675	29.904	20.365	3,661,819
2022-02-22	29.064	29.232	28.550	28.655	19.514	1,748,376
2022-02-21	29.096	29.337	28.917	29.263	19.929	1,593,773
2022-02-18	28.665	29.159	28.634	29.096	19.815	966,886
2022-02-17	29.190	29.337	28.781	28.928	19.700	1,388,533
2022-02-16	29.232	29.610	29.043	29.190	19.879	1,468,667
2022-02-15	28.770	29.263	28.465	28.875	19.665	1,431,896
2022-02-14	28.791	29.327	28.476	28.613	19.486	1,473,327
2022-02-11	29.663	29.684	28.675	28.791	19.607	1,652,343
2022-02-10	29.831	29.873	29.421	29.516	20.101	1,111,808

← NewerPage 19 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.