Tes Touch Embedded Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	36.290	36.360	35.400	36.050	35.614	6,709,771
2026-04-22	35.000	36.660	34.910	36.280	35.841	10,002,556
2026-04-21	35.440	35.760	34.700	35.190	34.765	6,742,609
2026-04-20	33.110	35.470	33.110	35.450	35.021	13,161,755
2026-04-17	33.560	34.100	33.160	33.240	32.838	3,905,580
2026-04-16	34.040	34.200	33.350	33.560	33.154	4,614,530
2026-04-15	34.930	34.930	33.890	34.050	33.638	5,415,406
2026-04-14	34.790	35.390	34.700	34.960	34.537	7,089,235
2026-04-13	34.110	34.680	33.560	34.620	34.201	9,560,221
2026-04-10	32.110	34.950	32.110	34.770	34.350	22,092,014
2026-04-09	31.610	32.150	31.280	32.000	31.613	3,742,180
2026-04-08	31.200	31.660	31.010	31.650	31.267	4,209,782
2026-04-07	30.630	31.200	30.460	30.600	30.230	2,215,062
2026-04-03	30.980	31.160	30.420	30.770	30.398	1,662,238
2026-04-02	31.080	31.600	30.530	30.960	30.586	2,097,942
2026-04-01	31.260	31.380	30.660	30.990	30.615	1,746,915
2026-03-31	31.080	31.480	30.610	30.890	30.517	1,982,641
2026-03-30	30.000	31.260	29.870	31.180	30.803	2,825,172
2026-03-27	30.410	31.070	30.060	30.540	30.171	1,969,200
2026-03-26	31.630	31.830	30.680	30.800	30.428	2,516,617
2026-03-25	30.050	31.850	30.010	31.460	31.080	4,419,510
2026-03-24	29.680	30.050	29.090	30.040	29.677	2,814,385
2026-03-23	30.640	30.850	28.550	29.240	28.886	6,042,537
2026-03-20	31.770	32.480	31.380	31.450	31.070	3,971,925
2026-03-19	31.570	32.110	31.310	31.580	31.198	3,473,764
2026-03-18	31.800	32.100	29.920	31.730	31.346	6,249,593
2026-03-17	32.850	32.880	31.860	32.000	31.613	4,000,374
2026-03-16	31.980	32.850	31.700	32.790	32.394	5,916,503
2026-03-13	31.500	32.360	31.450	31.810	31.425	4,362,037
2026-03-12	31.560	31.800	31.120	31.390	31.010	1,980,372
2026-03-11	31.210	31.850	31.000	31.690	31.307	2,803,374
2026-03-10	30.720	31.210	30.700	31.170	30.793	2,251,835
2026-03-09	30.610	30.610	29.770	30.450	30.082	2,763,556
2026-03-06	30.650	31.100	30.610	30.910	30.536	1,518,461
2026-03-05	30.370	31.310	30.370	30.980	30.605	2,933,510
2026-03-04	30.000	30.580	29.670	29.770	29.410	2,294,245
2026-03-03	31.670	32.180	30.270	30.300	29.934	3,452,684
2026-03-02	31.260	31.890	31.160	31.680	31.297	2,653,495
2026-02-27	31.830	32.000	31.480	31.940	31.554	1,898,800
2026-02-26	32.020	32.060	31.770	32.000	31.613	1,877,225
2026-02-25	31.800	32.070	31.660	31.960	31.574	2,037,752
2026-02-24	31.590	32.000	31.510	31.880	31.495	2,637,842
2026-02-13	30.990	31.590	30.980	31.350	30.971	2,306,273
2026-02-12	31.130	31.300	30.880	31.120	30.744	1,758,848
2026-02-11	30.970	31.280	30.820	31.120	30.744	1,570,150
2026-02-10	30.910	31.190	30.660	30.970	30.596	1,911,965
2026-02-09	30.770	30.970	30.600	30.900	30.526	2,513,325
2026-02-06	30.280	30.680	30.100	30.360	29.993	1,995,973
2026-02-05	30.610	30.790	30.280	30.390	30.023	1,993,073
2026-02-04	30.600	30.880	30.330	30.630	30.260	1,933,780
2026-02-03	30.300	30.690	30.230	30.660	30.289	2,358,700
2026-02-02	31.220	31.220	29.980	30.090	29.726	3,312,581
2026-01-30	30.700	31.090	30.330	31.000	30.625	2,804,221
2026-01-29	31.020	31.450	30.610	30.770	30.398	3,024,051
2026-01-28	31.830	31.880	31.070	31.100	30.724	3,648,544
2026-01-27	31.700	31.930	30.780	31.910	31.524	3,698,918
2026-01-26	33.310	33.350	31.510	31.770	31.386	6,942,290
2026-01-23	32.780	33.500	32.610	33.390	32.986	5,106,099
2026-01-22	34.010	34.050	32.460	32.810	32.413	7,299,407
2026-01-21	33.610	34.170	33.140	34.050	33.638	3,562,447

← NewerPage 3 of 21 · 1,218 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.