Tes Touch Embedded Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	33.400	34.250	33.400	33.870	33.460	3,731,301
2025-10-23	33.320	33.500	32.580	33.450	33.046	2,710,858
2025-10-22	33.580	33.830	33.120	33.300	32.897	2,919,210
2025-10-21	33.400	33.740	33.030	33.550	33.144	2,830,630
2025-10-20	32.660	33.550	32.660	33.420	33.016	4,096,400
2025-10-17	33.630	33.790	32.400	32.450	32.058	3,256,333
2025-10-16	33.930	34.400	33.580	33.630	33.223	3,352,032
2025-10-15	34.280	34.600	33.740	34.120	33.707	4,357,151
2025-10-14	33.080	34.710	32.640	34.260	33.846	9,108,652
2025-10-13	32.350	33.470	31.500	33.080	32.680	7,833,905
2025-10-10	35.530	35.530	34.240	34.360	33.945	6,306,011
2025-10-09	36.360	36.750	35.260	35.660	35.229	5,910,513
2025-09-30	36.230	36.770	35.900	36.150	35.713	5,753,365
2025-09-29	36.920	37.250	36.100	36.210	35.772	5,192,704
2025-09-26	38.070	38.070	36.760	36.920	36.474	5,445,133
2025-09-25	38.610	39.100	37.500	37.960	37.501	6,613,150
2025-09-24	38.910	39.280	38.280	38.990	38.519	4,948,117
2025-09-23	40.050	40.200	38.260	39.020	38.548	6,133,202
2025-09-22	39.600	40.280	38.700	40.050	39.566	8,320,181
2025-09-19	43.000	43.990	39.470	39.670	39.190	14,692,482
2025-09-18	42.030	43.500	41.180	42.230	41.719	13,135,017
2025-09-17	41.450	42.980	41.010	41.960	41.453	13,693,074
2025-09-16	41.080	43.180	40.250	42.010	41.502	14,380,108
2025-09-15	41.300	42.130	40.840	41.160	40.662	11,172,612
2025-09-12	41.190	41.600	39.000	40.940	40.445	10,178,155
2025-09-11	40.400	41.360	39.690	41.190	40.692	7,568,969
2025-09-10	39.720	40.960	39.500	40.420	39.931	9,402,024
2025-09-09	39.750	41.380	38.660	39.400	38.924	10,430,647
2025-09-08	40.470	41.930	39.580	40.250	39.763	6,695,839
2025-09-05	38.050	40.200	37.890	40.200	39.714	7,207,858
2025-09-04	39.780	40.300	37.040	37.860	37.402	9,091,065
2025-09-03	40.790	41.570	39.610	39.750	39.269	5,398,071
2025-09-02	41.900	42.750	39.860	40.910	40.415	11,380,458
2025-09-01	41.760	42.800	41.160	41.870	41.364	10,521,148
2025-08-29	40.060	41.710	39.860	41.010	40.514	12,586,089
2025-08-28	39.840	40.390	38.620	39.460	38.983	11,408,828
2025-08-27	40.570	41.470	39.410	39.410	38.934	13,859,231
2025-08-26	38.880	41.390	38.820	40.430	39.941	15,436,519
2025-08-25	43.660	43.750	39.200	39.200	38.726	26,928,809
2025-08-22	39.400	44.100	39.050	43.550	43.023	23,358,134
2025-08-21	39.820	41.020	38.820	40.100	39.615	21,004,545
2025-08-20	39.210	40.000	37.180	39.000	38.528	24,992,852
2025-08-19	39.590	39.590	39.590	39.590	39.111	7,256,905
2025-08-18	36.390	37.000	34.880	35.990	35.555	14,802,300
2025-08-15	34.890	36.750	34.630	36.400	35.960	13,148,717
2025-08-14	33.210	35.750	33.210	34.800	34.379	20,095,325
2025-08-13	32.940	33.490	32.780	33.340	32.937	10,283,748
2025-08-12	30.800	32.990	30.800	32.960	32.562	17,193,721
2025-08-11	30.330	30.940	30.000	30.580	30.210	4,551,180
2025-08-08	30.510	30.790	30.150	30.380	30.013	3,494,764
2025-08-07	30.690	31.000	30.500	30.510	30.141	2,840,145
2025-08-06	30.740	30.900	30.520	30.690	30.319	2,584,740
2025-08-05	30.500	31.550	30.440	30.810	30.437	3,691,734
2025-08-04	30.150	30.360	29.810	30.280	29.914	2,700,092
2025-08-01	30.220	30.770	30.220	30.340	29.973	2,925,960
2025-07-31	30.690	31.350	30.500	30.550	30.181	4,787,255
2025-07-30	30.860	31.090	30.210	30.950	30.576	5,211,639
2025-07-29	30.850	31.190	30.670	30.980	30.605	4,294,899
2025-07-28	31.180	31.310	30.590	30.980	30.605	3,327,059
2025-07-25	30.860	31.490	30.790	31.080	30.704	4,139,968

← NewerPage 5 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.