Tes Touch Embedded Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	34.830	35.000	33.280	33.660	33.253	5,467,705
2026-01-19	35.000	35.150	34.600	34.780	34.359	3,793,247
2026-01-16	34.800	35.140	34.420	35.010	34.587	5,682,842
2026-01-15	35.400	35.690	34.450	34.740	34.320	5,655,813
2026-01-14	34.390	35.460	33.950	35.270	34.844	8,960,638
2026-01-13	35.090	35.600	34.270	34.310	33.895	6,727,810
2026-01-12	34.700	35.150	34.400	35.030	34.606	7,718,865
2026-01-09	33.520	35.500	33.500	35.210	34.784	9,709,342
2026-01-08	33.400	33.880	33.110	33.510	33.105	4,032,840
2026-01-07	34.410	34.850	33.410	33.550	33.144	5,060,519
2026-01-06	33.700	34.300	33.420	34.100	33.688	4,788,068
2026-01-05	33.470	33.670	33.110	33.400	32.996	4,375,956
2025-12-31	33.760	33.820	33.180	33.480	33.075	2,338,733
2025-12-30	33.100	33.880	32.890	33.710	33.302	3,380,269
2025-12-29	33.500	33.760	33.030	33.220	32.818	3,096,705
2025-12-26	33.670	34.360	33.450	33.700	33.293	3,463,268
2025-12-25	33.700	34.350	33.660	33.890	33.480	3,567,879
2025-12-24	33.000	33.830	32.880	33.680	33.273	4,510,259
2025-12-23	32.850	33.380	32.400	33.030	32.631	3,841,574
2025-12-22	32.920	33.480	32.000	32.960	32.562	3,899,518
2025-12-19	31.900	33.000	31.870	32.620	32.226	4,190,222
2025-12-18	31.800	32.420	31.520	31.810	31.425	2,975,500
2025-12-17	31.850	32.150	31.000	32.050	31.663	4,253,784
2025-12-16	32.600	32.660	31.540	32.180	31.791	5,152,703
2025-12-15	31.240	33.690	30.890	32.930	32.532	10,269,868
2025-12-12	30.920	32.400	30.550	31.430	31.050	6,068,026
2025-12-11	32.080	32.230	30.920	30.970	30.596	4,846,082
2025-12-10	33.360	33.630	32.000	32.150	31.761	6,218,601
2025-12-09	33.410	33.620	32.800	33.340	32.937	4,469,222
2025-12-08	33.310	34.800	33.130	33.700	33.293	7,707,821
2025-12-05	32.820	33.100	31.500	32.970	32.571	7,267,846
2025-12-04	33.010	34.280	32.610	33.560	33.154	10,276,190
2025-12-03	33.110	33.160	32.140	32.180	31.791	3,180,383
2025-12-02	32.290	33.120	32.050	32.710	32.315	4,806,900
2025-12-01	32.440	32.600	32.210	32.290	31.900	2,634,400
2025-11-28	32.100	32.650	31.700	32.440	32.048	2,839,172
2025-11-27	31.850	32.500	31.700	32.120	31.732	2,818,305
2025-11-26	31.800	32.360	31.610	31.820	31.435	2,714,419
2025-11-25	31.480	32.280	31.350	31.800	31.416	2,811,052
2025-11-24	31.600	31.660	30.000	31.300	30.922	4,198,707
2025-11-21	32.900	33.190	31.140	31.400	31.020	4,477,917
2025-11-20	33.500	33.830	32.820	33.280	32.878	2,833,127
2025-11-19	34.250	34.270	33.150	33.210	32.808	2,747,700
2025-11-18	35.100	35.100	34.040	34.180	33.767	3,180,865
2025-11-17	35.400	35.830	34.850	35.040	34.616	3,075,300
2025-11-14	35.030	36.190	34.910	35.510	35.081	4,271,109
2025-11-13	35.700	35.970	34.930	35.120	34.695	3,976,654
2025-11-12	36.100	36.520	35.800	35.810	35.377	4,411,057
2025-11-11	35.650	36.300	35.480	36.100	35.664	5,049,771
2025-11-10	34.750	36.480	34.100	35.600	35.170	7,351,738
2025-11-07	34.100	34.970	33.820	34.740	34.320	5,026,761
2025-11-06	33.950	34.400	33.780	34.300	33.885	3,472,764
2025-11-05	33.800	34.340	33.230	33.950	33.540	4,265,744
2025-11-04	34.370	34.710	33.890	34.250	33.836	3,204,166
2025-11-03	34.820	34.940	33.700	34.380	33.964	4,290,833
2025-10-31	34.600	35.500	34.500	35.010	34.587	4,193,564
2025-10-30	36.000	36.300	34.800	34.800	34.379	4,276,486
2025-10-29	37.130	37.680	35.620	36.000	35.565	5,959,838
2025-10-28	36.560	37.320	36.250	37.140	36.691	6,228,035
2025-10-27	34.280	37.200	34.250	36.870	36.424	13,518,958

← NewerPage 4 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.