Tes Touch Embedded Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	30.860	31.490	30.790	31.080	30.704	4,139,968
2025-07-24	31.180	31.270	30.800	30.910	30.536	3,798,478
2025-07-23	31.000	31.310	30.800	31.090	30.714	3,747,775
2025-07-22	31.290	31.490	31.060	31.150	30.773	3,832,068
2025-07-21	31.050	31.370	30.710	31.330	30.951	4,360,555
2025-07-18	32.260	32.490	31.000	31.290	30.912	7,405,188
2025-07-17	32.350	32.590	31.800	32.260	31.870	9,403,617
2025-07-16	31.170	33.770	30.890	32.730	32.334	14,982,075
2025-07-15	30.680	31.850	30.500	31.170	30.793	10,452,512
2025-07-14	30.150	30.730	29.940	30.680	30.309	4,074,569
2025-07-11	30.240	30.260	29.450	30.040	29.677	6,493,038
2025-07-10	30.390	31.130	30.220	30.300	29.934	5,974,545
2025-07-09	32.430	32.670	29.500	30.390	30.023	11,091,614
2025-07-08	32.250	33.060	32.140	32.430	32.038	3,970,634
2025-07-07	32.980	33.240	31.700	32.340	31.949	7,074,313
2025-07-04	32.150	33.000	32.140	32.980	32.581	5,364,444
2025-07-03	32.450	33.420	32.150	32.270	31.880	6,205,233
2025-07-02	33.800	33.810	32.200	32.370	31.979	7,862,069
2025-07-01	35.020	35.030	34.180	34.340	33.431	7,685,346
2025-06-30	34.180	35.200	32.830	35.030	34.103	10,426,604
2025-06-27	34.560	35.500	33.820	34.090	33.187	13,633,806
2025-06-26	32.680	35.230	32.400	34.270	33.363	15,223,381
2025-06-25	32.380	33.000	32.290	32.690	31.825	6,829,560
2025-06-24	32.000	33.700	32.000	32.330	31.474	10,280,935
2025-06-23	31.550	31.810	30.760	31.650	30.812	5,457,090
2025-06-20	31.590	32.310	31.020	31.560	30.724	6,071,349
2025-06-19	31.700	32.430	31.420	31.570	30.734	7,530,573
2025-06-18	30.390	32.330	30.300	31.690	30.851	10,550,187
2025-06-17	29.840	30.680	29.810	30.500	29.693	5,106,175
2025-06-16	29.570	29.990	29.410	29.840	29.050	2,483,250
2025-06-13	30.570	30.680	29.630	29.670	28.885	4,037,900
2025-06-12	29.440	31.100	29.310	30.500	29.693	8,565,066
2025-06-11	29.200	30.140	29.060	29.430	28.651	4,268,955
2025-06-10	29.670	29.900	28.700	29.200	28.427	4,762,230
2025-06-09	29.730	29.970	29.000	29.670	28.885	5,445,257
2025-06-06	30.100	30.290	29.550	29.790	29.001	5,068,261
2025-06-05	30.000	31.480	29.810	30.470	29.663	7,516,184
2025-06-04	29.790	30.250	29.790	30.000	29.206	2,926,493
2025-06-03	29.500	30.630	28.860	30.000	29.206	6,060,100
2025-05-30	30.000	30.140	29.520	29.600	28.816	3,699,330
2025-05-29	29.750	30.780	29.750	30.270	29.469	3,926,329
2025-05-28	29.880	30.040	29.510	29.900	29.108	3,492,253
2025-05-27	31.670	31.670	29.500	30.010	29.216	9,747,840
2025-05-26	30.950	32.220	30.700	31.660	30.822	8,647,952
2025-05-23	31.330	31.420	30.890	30.930	30.111	5,263,941
2025-05-22	30.660	31.470	30.540	30.750	29.936	5,836,445
2025-05-21	30.650	30.880	30.050	30.680	29.868	3,487,200
2025-05-20	30.760	31.000	30.010	30.650	29.839	3,404,904
2025-05-19	31.340	31.570	30.200	30.740	29.926	5,440,700
2025-05-16	30.300	32.300	30.050	31.540	30.705	9,452,015
2025-05-15	31.020	31.250	30.140	30.200	29.400	4,845,628
2025-05-14	32.210	32.350	30.840	31.050	30.228	4,448,305
2025-05-13	32.630	32.790	31.380	31.700	30.861	8,023,280
2025-05-12	31.270	33.290	30.790	32.070	31.221	11,952,094
2025-05-09	31.500	32.000	30.600	30.700	29.887	9,653,395
2025-05-08	28.810	31.920	28.810	31.920	31.075	9,331,880
2025-05-07	29.370	29.750	28.810	29.020	28.252	4,823,402
2025-05-06	29.690	29.970	28.860	29.120	28.349	7,806,068
2025-04-30	28.190	29.650	28.190	29.300	28.524	6,139,548
2025-04-29	27.790	28.620	27.380	28.210	27.463	4,551,302

← NewerPage 6 of 21 · 1,213 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.