Tes Touch Embedded Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	29.589	29.978	29.358	29.831	20.315	1,834,714
2022-02-08	29.232	29.642	29.096	29.631	20.179	1,508,133
2022-02-07	29.400	29.915	28.749	29.232	19.908	2,220,854
2022-01-28	28.760	29.316	28.098	28.728	19.564	1,671,571
2022-01-27	29.799	29.873	28.424	28.424	19.357	2,615,033
2022-01-26	30.251	30.345	29.159	29.704	20.229	2,591,969
2022-01-25	29.243	30.671	28.403	29.757	20.265	7,296,948
2022-01-24	29.295	29.589	28.980	29.243	19.915	1,444,883
2022-01-21	29.211	29.694	29.085	29.369	20.001	1,938,486
2022-01-20	30.692	30.923	29.148	29.201	19.886	4,019,284
2022-01-19	30.765	31.290	30.356	30.692	20.902	2,878,401
2022-01-18	31.710	32.004	30.692	30.744	20.937	3,941,982
2022-01-17	29.894	31.773	29.799	31.616	21.531	7,258,081
2022-01-14	30.240	30.555	29.841	29.957	20.401	2,176,053
2022-01-13	30.450	30.660	30.240	30.408	20.709	1,795,414
2022-01-12	29.789	30.860	29.757	30.534	20.794	2,579,588
2022-01-11	29.851	30.681	29.537	29.894	20.358	2,306,747
2022-01-10	30.030	30.219	28.675	29.789	20.287	3,005,008
2022-01-07	30.954	31.080	30.009	30.030	20.451	3,374,281
2022-01-06	30.450	31.364	30.230	31.007	21.116	4,709,363
2022-01-05	30.818	30.954	29.715	29.851	20.330	2,970,493
2022-01-04	30.702	31.143	30.366	30.807	20.980	2,835,244
2021-12-31	30.860	31.017	30.356	30.692	20.902	2,869,242
2021-12-30	30.082	30.975	29.946	30.733	20.930	3,166,593
2021-12-29	29.820	30.398	29.736	30.082	20.487	2,155,350
2021-12-28	29.642	30.282	29.610	29.946	20.394	1,953,058
2021-12-27	29.474	29.904	29.411	29.631	20.179	1,562,951
2021-12-24	30.618	30.765	29.505	29.610	20.165	3,751,737
2021-12-23	29.831	30.860	29.747	30.765	20.952	5,169,915
2021-12-22	29.789	30.062	29.673	30.062	20.473	2,720,655
2021-12-21	30.282	30.292	29.295	29.789	20.287	3,725,551
2021-12-20	30.062	30.492	29.999	30.167	20.544	2,492,349
2021-12-17	31.238	31.280	30.198	30.240	20.594	3,928,837
2021-12-16	31.910	31.952	31.028	31.070	21.159	4,773,480
2021-12-15	31.059	31.595	30.881	31.490	21.445	5,847,482
2021-12-14	30.450	30.975	30.366	30.975	21.095	3,657,557
2021-12-13	31.164	31.290	30.356	30.660	20.880	3,961,519
2021-12-10	30.818	31.070	30.429	31.059	21.152	3,738,875
2021-12-09	30.692	31.311	30.692	30.891	21.037	3,985,383
2021-12-08	30.513	30.996	30.135	30.671	20.887	3,767,296
2021-12-07	31.500	31.794	30.240	30.398	20.701	5,614,947
2021-12-06	30.965	32.529	30.776	31.868	21.703	9,531,120
2021-12-03	34.125	34.713	33.474	33.537	22.839	5,796,180
2021-12-02	35.805	36.068	34.125	34.293	23.354	7,886,087
2021-12-01	35.994	36.876	35.343	36.141	24.613	7,412,358
2021-11-30	37.506	37.632	35.522	36.005	24.520	8,974,669
2021-11-29	38.084	40.089	36.908	37.086	25.256	11,493,649
2021-11-26	38.041	40.803	38.041	38.651	26.322	20,919,239
2021-11-25	35.595	37.317	35.280	37.317	25.414	24,734,286
2021-11-24	30.776	33.926	30.629	33.926	23.104	14,014,320
2021-11-23	31.364	32.130	30.776	30.839	21.002	4,182,343
2021-11-22	31.059	32.445	30.461	31.721	21.602	5,763,377
2021-11-19	30.555	31.017	30.324	30.744	20.937	3,099,756
2021-11-18	30.965	31.374	30.366	30.786	20.966	4,387,555
2021-11-17	30.251	31.133	30.135	31.028	21.130	4,348,142
2021-11-16	32.204	32.204	30.345	30.419	20.716	6,806,519
2021-11-15	31.689	32.550	31.269	32.340	22.024	7,671,906
2021-11-12	33.180	33.180	31.364	31.930	21.745	8,917,535
2021-11-11	31.290	33.915	31.111	33.558	22.854	11,942,221
2021-11-10	30.639	33.569	29.610	32.277	21.981	13,705,486

← NewerPage 20 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.