Tes Touch Embedded Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	28.090	28.440	27.650	28.170	27.424	3,819,161
2025-04-25	27.810	28.370	27.600	28.040	27.298	5,071,203
2025-04-24	27.310	28.700	27.310	27.640	26.908	7,903,004
2025-04-23	26.000	27.800	25.510	27.680	26.947	10,852,188
2025-04-22	27.070	27.290	26.480	26.490	25.789	4,006,458
2025-04-21	26.090	27.160	25.950	27.140	26.421	5,306,661
2025-04-18	26.220	26.350	25.800	26.070	25.380	4,727,390
2025-04-17	26.970	27.420	26.090	26.400	25.701	6,860,131
2025-04-16	27.990	28.230	26.720	27.140	26.421	6,216,801
2025-04-15	27.800	28.320	26.810	28.320	27.570	8,729,009
2025-04-14	28.510	29.580	27.600	27.620	26.889	11,773,170
2025-04-11	26.570	28.020	26.570	27.410	26.684	8,685,398
2025-04-10	28.000	28.940	27.300	27.310	26.587	16,111,577
2025-04-09	25.630	27.430	25.630	26.380	25.682	22,031,202
2025-04-08	29.330	30.780	28.480	28.480	27.726	3,836,279
2025-04-07	32.000	33.400	31.640	31.640	30.802	1,791,999
2025-04-03	36.800	37.050	35.010	35.160	34.229	6,232,710
2025-04-02	34.750	37.640	34.610	37.270	36.283	7,525,299
2025-04-01	34.800	34.970	34.300	34.750	33.830	2,544,096
2025-03-31	35.000	35.000	33.480	34.690	33.772	4,494,588
2025-03-28	35.630	35.920	35.000	35.000	34.073	3,340,499
2025-03-27	35.810	36.380	35.270	35.590	34.648	2,839,040
2025-03-26	35.500	36.880	35.420	35.930	34.979	3,686,087
2025-03-25	37.000	37.200	35.480	35.650	34.706	4,277,425
2025-03-24	35.920	36.590	35.510	36.480	35.514	5,096,890
2025-03-21	37.000	37.140	35.990	36.070	35.115	6,136,452
2025-03-20	38.100	38.300	36.700	36.840	35.865	6,051,531
2025-03-19	38.290	38.880	37.260	38.060	37.052	5,937,427
2025-03-18	37.400	38.090	36.960	37.800	36.799	6,644,486
2025-03-17	36.390	37.800	36.100	37.660	36.663	11,415,991
2025-03-14	35.900	36.290	34.910	35.900	34.950	5,496,419
2025-03-13	36.680	37.150	35.280	35.890	34.940	5,680,642
2025-03-12	37.090	37.180	36.000	36.300	35.339	7,332,172
2025-03-11	36.760	37.250	35.150	36.970	35.991	11,805,501
2025-03-10	36.000	37.660	36.000	37.300	36.312	12,026,979
2025-03-07	33.530	35.670	33.400	35.070	34.142	10,645,151
2025-03-06	33.400	33.900	32.730	33.040	32.165	6,399,165
2025-03-05	32.840	33.290	32.500	33.130	32.253	5,402,286
2025-03-04	31.990	33.150	31.700	32.740	31.873	8,446,394
2025-03-03	32.300	33.560	31.140	32.160	31.309	10,052,751
2025-02-28	33.500	33.580	31.810	31.970	31.124	9,142,698
2025-02-27	34.710	34.710	32.600	33.350	32.467	14,815,671
2025-02-26	33.690	34.970	33.330	34.720	33.801	14,392,528
2025-02-25	31.690	34.060	31.480	33.130	32.253	14,585,358
2025-02-24	30.900	32.810	30.880	32.100	31.250	21,245,199
2025-02-21	28.100	30.120	27.990	29.850	29.060	16,220,817
2025-02-20	27.400	28.060	26.900	27.810	27.074	11,955,534
2025-02-19	25.900	27.150	25.900	27.120	26.402	11,440,471
2025-02-18	26.200	26.700	25.710	25.860	25.175	14,029,108
2025-02-17	24.620	27.090	24.620	26.430	25.730	24,506,660
2025-02-14	24.510	24.880	24.320	24.630	23.978	3,833,868
2025-02-13	25.020	25.340	24.570	24.570	23.920	5,364,871
2025-02-12	24.690	25.390	24.540	25.000	24.338	5,750,713
2025-02-11	24.700	24.850	24.500	24.650	23.997	2,989,950
2025-02-10	25.050	25.050	24.410	24.740	24.085	6,010,081
2025-02-07	25.270	25.750	24.830	24.940	24.280	7,383,109
2025-02-06	24.400	25.270	24.250	25.260	24.591	4,464,286
2025-02-05	24.810	24.940	24.140	24.400	23.754	2,915,112
2025-01-27	25.260	25.380	24.640	24.680	24.027	2,922,222
2025-01-24	24.330	25.260	24.330	25.260	24.591	4,220,525

← NewerPage 7 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.