Tes Touch Embedded Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	23.810	23.820	23.000	23.250	22.634	10,112,448
2024-10-29	24.400	24.450	24.010	24.080	23.443	5,692,878
2024-10-28	24.890	25.090	24.040	24.530	23.881	8,759,435
2024-10-25	24.210	25.380	24.210	24.860	24.202	11,369,254
2024-10-24	24.000	24.720	23.950	24.020	23.384	5,660,067
2024-10-23	24.250	24.540	23.920	24.030	23.394	7,112,838
2024-10-22	24.220	24.790	23.850	24.470	23.822	8,215,356
2024-10-21	24.280	24.680	23.910	24.220	23.579	10,424,699
2024-10-18	23.600	24.520	23.580	24.080	23.443	8,395,660
2024-10-17	23.500	24.430	23.500	23.700	23.073	6,398,169
2024-10-16	23.300	23.770	23.110	23.370	22.751	4,502,345
2024-10-15	24.000	24.570	23.680	23.710	23.082	5,969,219
2024-10-14	23.780	24.290	23.230	24.150	23.511	10,694,726
2024-10-11	26.480	26.480	23.820	24.040	23.404	14,462,668
2024-10-10	26.420	27.600	26.200	26.470	25.769	10,623,027
2024-10-09	27.170	27.670	25.560	25.900	25.214	13,639,772
2024-10-08	29.380	29.390	26.210	28.160	27.414	20,723,687
2024-09-30	25.840	27.010	24.760	26.790	26.081	17,460,454
2024-09-27	24.500	25.310	23.880	25.090	24.426	14,925,447
2024-09-26	22.930	25.150	22.700	24.470	23.822	12,980,597
2024-09-25	23.530	23.880	22.860	22.860	22.255	6,921,292
2024-09-24	22.820	23.450	22.440	23.430	22.810	3,890,240
2024-09-23	23.190	23.290	22.560	22.680	22.080	2,420,970
2024-09-20	23.000	23.590	22.820	23.200	22.586	5,094,509
2024-09-19	22.240	23.050	22.080	22.820	22.216	4,352,715
2024-09-18	22.110	22.360	21.680	22.240	21.651	2,917,336
2024-09-13	22.550	22.700	22.070	22.120	21.534	2,488,501
2024-09-12	23.010	23.170	22.360	22.440	21.846	2,590,480
2024-09-11	22.930	23.200	22.670	23.010	22.401	3,516,836
2024-09-10	22.380	23.120	22.160	23.000	22.391	4,681,711
2024-09-09	23.500	23.600	22.230	22.390	21.797	8,589,855
2024-09-06	24.280	24.500	23.400	23.720	23.092	8,957,977
2024-09-05	22.800	24.850	22.780	24.100	23.462	13,672,742
2024-09-04	22.760	22.900	22.340	22.590	21.992	2,110,433
2024-09-03	22.220	22.950	22.050	22.830	22.226	4,317,961
2024-09-02	22.290	23.230	22.150	22.220	21.632	5,209,975
2024-08-30	22.060	22.660	21.730	22.290	21.700	6,002,074
2024-08-29	21.800	22.230	21.310	22.060	21.476	5,011,888
2024-08-28	20.930	21.430	20.830	21.250	20.687	2,448,482
2024-08-27	21.150	21.200	20.800	20.950	20.395	2,260,771
2024-08-26	20.720	21.440	20.710	21.220	20.658	2,402,815
2024-08-23	20.880	20.970	20.560	20.860	20.308	1,812,068
2024-08-22	20.980	21.160	20.720	20.760	20.210	2,145,685
2024-08-21	20.850	21.080	20.700	20.880	20.327	1,490,405
2024-08-20	20.830	21.110	20.700	20.850	20.298	1,661,966
2024-08-19	21.220	21.490	20.800	20.910	20.356	2,820,052
2024-08-16	21.240	21.610	21.240	21.430	20.863	1,934,019
2024-08-15	21.000	21.550	20.910	21.200	20.639	2,057,365
2024-08-14	21.250	21.280	20.930	21.130	20.571	1,595,281
2024-08-13	20.880	21.320	20.740	21.200	20.639	2,079,011
2024-08-12	21.250	21.340	20.880	20.960	20.405	2,265,304
2024-08-09	21.400	21.700	21.200	21.260	20.697	2,093,127
2024-08-08	21.500	21.520	20.910	21.300	20.736	1,962,681
2024-08-07	21.230	21.870	21.000	21.580	21.009	2,840,333
2024-08-06	20.860	21.300	20.860	21.210	20.648	2,705,261
2024-08-05	21.750	21.810	20.700	20.700	20.152	4,914,311
2024-08-02	22.300	22.620	21.860	21.910	21.330	4,063,313
2024-08-01	22.680	22.830	22.500	22.620	22.021	3,029,623
2024-07-31	22.000	22.770	21.840	22.660	22.060	3,171,490
2024-07-30	22.040	22.100	21.600	22.030	21.447	2,390,494

← NewerPage 9 of 21 · 1,219 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.