Tes Touch Embedded Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 24.870 | 25.010 | 24.440 | 24.520 | 23.871 | 2,836,735 |
| 2025-01-22 | 24.510 | 25.050 | 24.510 | 24.710 | 24.056 | 2,549,117 |
| 2025-01-21 | 24.760 | 24.890 | 24.310 | 24.770 | 24.114 | 2,544,251 |
| 2025-01-20 | 24.750 | 24.980 | 24.500 | 24.640 | 23.988 | 2,320,771 |
| 2025-01-17 | 23.900 | 24.750 | 23.860 | 24.560 | 23.910 | 4,226,404 |
| 2025-01-16 | 24.070 | 24.330 | 23.700 | 23.920 | 23.287 | 2,898,879 |
| 2025-01-15 | 23.970 | 24.180 | 23.630 | 23.900 | 23.267 | 2,487,170 |
| 2025-01-14 | 23.100 | 24.040 | 23.100 | 23.960 | 23.326 | 4,914,410 |
| 2025-01-13 | 23.320 | 23.510 | 22.930 | 23.110 | 22.498 | 3,276,805 |
| 2025-01-10 | 23.390 | 24.650 | 23.150 | 23.580 | 22.956 | 5,545,438 |
| 2025-01-09 | 23.470 | 24.050 | 23.410 | 23.510 | 22.888 | 2,509,980 |
| 2025-01-08 | 23.900 | 23.990 | 22.880 | 23.560 | 22.936 | 3,515,628 |
| 2025-01-07 | 23.480 | 24.100 | 23.470 | 24.090 | 23.452 | 2,395,286 |
| 2025-01-06 | 23.560 | 24.150 | 23.100 | 23.450 | 22.829 | 3,243,126 |
| 2025-01-03 | 24.730 | 24.900 | 23.510 | 23.570 | 22.946 | 4,384,900 |
| 2025-01-02 | 25.580 | 25.630 | 24.360 | 24.740 | 24.085 | 4,735,937 |
| 2024-12-31 | 26.290 | 26.580 | 25.570 | 25.580 | 24.903 | 5,805,042 |
| 2024-12-30 | 26.310 | 26.790 | 26.040 | 26.180 | 25.487 | 5,072,212 |
| 2024-12-27 | 26.600 | 26.690 | 26.210 | 26.290 | 25.594 | 4,500,116 |
| 2024-12-26 | 25.400 | 26.720 | 25.360 | 26.540 | 25.837 | 8,701,146 |
| 2024-12-25 | 25.650 | 26.180 | 25.300 | 25.530 | 24.854 | 2,730,968 |
| 2024-12-24 | 25.470 | 26.000 | 25.070 | 25.950 | 25.263 | 3,928,119 |
| 2024-12-23 | 26.200 | 26.270 | 25.280 | 25.410 | 24.737 | 4,099,066 |
| 2024-12-20 | 25.950 | 26.450 | 25.830 | 26.200 | 25.506 | 4,504,964 |
| 2024-12-19 | 25.360 | 26.100 | 25.350 | 25.950 | 25.263 | 3,676,620 |
| 2024-12-18 | 25.150 | 26.070 | 24.650 | 25.810 | 25.127 | 5,163,098 |
| 2024-12-17 | 25.850 | 26.000 | 24.980 | 25.110 | 24.445 | 4,984,060 |
| 2024-12-16 | 26.200 | 26.420 | 25.700 | 25.860 | 25.175 | 3,632,526 |
| 2024-12-13 | 26.550 | 26.670 | 26.000 | 26.290 | 25.594 | 4,663,933 |
| 2024-12-12 | 26.900 | 27.000 | 26.230 | 26.600 | 25.896 | 5,707,606 |
| 2024-12-11 | 25.870 | 26.990 | 25.560 | 26.900 | 26.188 | 9,171,571 |
| 2024-12-10 | 26.500 | 26.650 | 25.860 | 25.950 | 25.263 | 8,169,272 |
| 2024-12-09 | 25.010 | 26.750 | 25.010 | 25.930 | 25.244 | 9,559,301 |
| 2024-12-06 | 24.790 | 24.980 | 24.480 | 24.960 | 24.299 | 3,076,319 |
| 2024-12-05 | 24.490 | 24.850 | 24.420 | 24.730 | 24.075 | 2,879,044 |
| 2024-12-04 | 25.000 | 25.140 | 24.450 | 24.540 | 23.890 | 5,323,255 |
| 2024-12-03 | 25.610 | 25.800 | 24.950 | 25.200 | 24.533 | 5,224,714 |
| 2024-12-02 | 25.670 | 25.900 | 25.420 | 25.610 | 24.932 | 5,205,863 |
| 2024-11-29 | 24.950 | 25.760 | 24.720 | 25.670 | 24.990 | 5,367,609 |
| 2024-11-28 | 25.640 | 25.640 | 24.950 | 25.070 | 24.406 | 4,631,806 |
| 2024-11-27 | 25.150 | 25.750 | 24.520 | 25.640 | 24.961 | 5,096,476 |
| 2024-11-26 | 25.830 | 26.080 | 25.140 | 25.400 | 24.728 | 5,368,559 |
| 2024-11-25 | 25.050 | 26.110 | 24.910 | 26.080 | 25.390 | 8,074,819 |
| 2024-11-22 | 26.110 | 26.280 | 24.890 | 24.970 | 24.309 | 7,486,350 |
| 2024-11-21 | 25.880 | 26.800 | 25.670 | 26.280 | 25.584 | 9,553,927 |
| 2024-11-20 | 25.210 | 26.060 | 24.980 | 25.980 | 25.292 | 10,471,482 |
| 2024-11-19 | 23.230 | 25.480 | 23.230 | 25.300 | 24.630 | 10,320,246 |
| 2024-11-18 | 23.930 | 24.000 | 23.080 | 23.220 | 22.605 | 4,804,447 |
| 2024-11-15 | 24.310 | 24.710 | 23.880 | 23.930 | 23.296 | 5,411,881 |
| 2024-11-14 | 25.120 | 25.240 | 24.300 | 24.390 | 23.744 | 4,944,275 |
| 2024-11-13 | 25.000 | 25.390 | 24.590 | 25.200 | 24.533 | 5,539,237 |
| 2024-11-12 | 25.450 | 26.010 | 24.940 | 25.250 | 24.582 | 8,653,556 |
| 2024-11-11 | 24.480 | 25.440 | 24.380 | 25.440 | 24.766 | 8,484,459 |
| 2024-11-08 | 24.450 | 25.090 | 24.380 | 24.480 | 23.832 | 8,331,238 |
| 2024-11-07 | 25.000 | 25.010 | 24.210 | 24.450 | 23.803 | 9,311,101 |
| 2024-11-06 | 23.550 | 24.500 | 23.310 | 24.230 | 23.589 | 10,167,197 |
| 2024-11-05 | 22.760 | 23.510 | 22.750 | 23.450 | 22.829 | 6,222,966 |
| 2024-11-04 | 22.260 | 22.770 | 22.260 | 22.760 | 22.157 | 3,915,204 |
| 2024-11-01 | 23.000 | 23.020 | 22.060 | 22.240 | 21.651 | 6,127,473 |
| 2024-10-31 | 23.000 | 23.210 | 22.700 | 22.970 | 22.362 | 7,463,503 |
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.