Tes Touch Embedded Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22.500	22.630	21.380	21.520	21.520	4,897,939
2026-07-21	22.000	22.680	20.680	22.500	22.500	6,178,607
2026-07-20	23.900	24.120	21.300	21.660	21.660	6,659,723
2026-07-17	25.370	26.240	23.500	23.610	23.610	5,618,900
2026-07-16	25.730	26.580	25.330	25.720	25.720	4,256,946
2026-07-15	26.300	26.530	25.700	25.940	25.940	3,647,065
2026-07-14	26.400	26.760	25.360	26.150	26.150	4,139,048
2026-07-13	27.520	28.680	26.330	26.410	26.410	6,183,558
2026-07-10	27.570	29.150	27.550	27.600	27.600	8,121,777
2026-07-09	26.530	27.450	25.350	27.420	27.420	6,562,498
2026-07-08	26.500	27.500	25.250	26.690	26.690	7,127,309
2026-07-07	26.860	27.100	25.860	26.430	26.430	6,594,409
2026-07-06	29.280	29.560	26.620	26.730	26.730	9,004,003
2026-07-03	30.200	30.280	29.250	29.280	29.280	7,452,033
2026-07-02	31.810	31.860	30.010	30.160	30.160	7,332,024
2026-07-01	33.000	33.030	31.880	31.990	31.990	6,461,364
2026-06-30	33.500	34.370	32.500	32.550	32.550	12,081,648
2026-06-29	29.680	32.810	29.610	32.810	32.810	8,059,265
2026-06-26	30.660	31.470	29.800	29.830	29.830	6,597,055
2026-06-25	31.880	32.410	30.710	31.030	31.030	8,884,410
2026-06-24	31.400	32.090	30.570	31.260	31.260	5,438,027
2026-06-23	31.570	32.880	31.200	31.520	31.520	5,873,572
2026-06-22	33.570	33.890	31.030	31.860	31.860	8,588,753
2026-06-18	34.510	35.210	32.800	32.950	32.950	11,264,790
2026-06-17	33.250	35.640	33.010	35.020	35.020	12,243,450
2026-06-16	31.310	33.250	31.030	33.140	33.140	9,368,591
2026-06-15	31.000	31.940	30.310	31.550	31.550	9,156,677
2026-06-12	31.000	32.120	30.400	30.410	30.410	9,824,944
2026-06-11	33.450	33.670	30.480	30.600	30.600	12,718,990
2026-06-10	33.920	34.330	32.480	33.870	33.870	8,396,196
2026-06-09	34.180	35.300	32.960	34.270	34.270	10,027,438
2026-06-08	36.000	38.200	33.970	33.970	33.970	11,299,263
2026-06-05	38.300	39.890	35.500	37.740	37.740	14,910,950
2026-06-04	41.140	43.700	38.400	39.090	39.090	20,973,858
2026-06-03	42.970	43.200	40.150	40.790	40.790	10,695,065
2026-06-02	40.250	42.380	38.400	42.310	42.310	9,842,318
2026-06-01	40.340	42.000	39.960	40.410	40.410	7,905,806
2026-05-29	44.520	44.930	40.750	41.350	40.850	13,036,904
2026-05-28	43.630	47.000	42.960	44.050	43.517	17,459,997
2026-05-27	44.110	47.490	43.620	44.170	43.636	16,787,595
2026-05-26	41.000	44.650	40.250	44.260	43.725	15,847,813
2026-05-25	39.250	41.880	38.810	41.400	40.899	16,024,918
2026-05-22	38.090	38.590	36.850	38.100	37.639	9,523,019
2026-05-21	37.600	38.810	37.100	37.280	36.829	13,441,569
2026-05-20	35.350	37.950	35.310	36.970	36.523	13,471,674
2026-05-19	35.360	35.460	34.090	34.930	34.508	5,658,904
2026-05-18	36.210	36.550	35.010	35.350	34.923	7,252,569
2026-05-15	34.150	36.600	33.510	36.550	36.108	14,742,748
2026-05-14	35.000	35.180	33.700	33.740	33.332	5,003,080
2026-05-13	34.300	35.530	34.010	35.000	34.577	5,550,638
2026-05-12	35.480	35.480	34.070	34.150	33.737	4,612,868
2026-05-11	36.200	36.570	35.350	35.580	35.150	5,404,015
2026-05-08	35.320	36.600	35.050	36.200	35.762	6,694,261
2026-05-07	35.840	36.100	35.470	35.560	35.130	4,242,265
2026-05-06	35.610	36.310	34.890	35.850	35.417	6,351,551
2026-04-30	35.290	35.690	34.750	35.180	34.755	4,041,952
2026-04-29	33.600	35.600	33.410	35.460	35.031	7,026,969
2026-04-28	34.860	35.550	34.230	34.990	34.567	5,926,767
2026-04-27	35.310	35.540	33.990	34.910	34.488	6,482,267
2026-04-24	35.860	35.890	35.020	35.600	35.170	4,338,529

← NewerPage 2 of 3 · 121 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.