TES Touch Embedded Solutions (Xiamen) Co., Ltd. (003019.SZ) SHZ

Currency In CNY

003019.SZ Historical Return

If you invested ¥1000 in TES Touch Embedded Solutions (Xiamen) Co., Ltd. (003019.SZ) since IPO date, it would be worth ¥958.04 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,309.88, while ¥1000 invested 1 year ago would be worth ¥731.51. This corresponds to total returns of -4.2%, 30.99%, -26.85%, respectively, with annualized returns of -0.75%, 5.54%, -26.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

003019.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	21.4	22.15	22.15	22.48	21.4	7.28M
July 30, 2026	22	20.96	20.96	22.24	20.9	5.36M
July 29, 2026	22	22.24	22.24	22.43	21.74	5.11M
July 28, 2026	21.91	22.08	22.08	22.69	21.8	4.59M
July 27, 2026	22.75	22.31	22.31	22.84	21.8	7.83M
July 23, 2026	21.55	22.86	22.86	22.89	21.55	6.46M
July 22, 2026	22.5	21.52	21.52	22.63	21.38	4.93M
July 21, 2026	22	22.5	22.5	22.68	20.68	6.23M
July 20, 2026	23.9	21.66	21.66	24.12	21.3	6.75M
July 17, 2026	25.37	23.61	23.61	26.24	23.5	5.66M
July 16, 2026	25.73	25.72	25.72	26.58	25.33	4.31M
July 15, 2026	26.3	25.94	25.94	26.53	25.7	3.67M
July 14, 2026	26.4	26.15	26.15	26.76	25.36	4.17M
July 13, 2026	27.52	26.41	26.41	28.68	26.33	6.23M
July 10, 2026	27.57	27.6	27.6	29.15	27.55	8.17M
July 09, 2026	26.53	27.42	27.42	27.45	25.35	6.56M
July 08, 2026	26.5	26.69	26.69	27.5	25.25	7.13M
July 07, 2026	26.86	26.43	26.43	27.1	25.86	6.59M
July 06, 2026	29.28	26.73	26.73	29.56	26.62	9M
July 03, 2026	30.2	29.28	29.28	30.28	29.25	7.45M
July 02, 2026	31.81	30.16	30.16	31.86	30.01	7.33M
July 01, 2026	33	31.99	31.99	33.03	31.88	6.46M
June 30, 2026	33.5	32.55	32.55	34.37	32.5	12.08M
June 29, 2026	29.68	32.81	32.81	32.81	29.61	8.07M
June 26, 2026	30.66	29.83	29.83	31.47	29.8	6.6M
June 25, 2026	31.88	31.03	31.03	32.41	30.71	8.88M
June 24, 2026	31.4	31.26	31.26	32.09	30.57	5.44M
June 23, 2026	31.57	31.52	31.52	32.88	31.2	5.87M
June 22, 2026	33.57	31.86	31.86	33.89	31.03	8.59M
June 18, 2026	34.51	32.95	32.95	35.21	32.8	11.26M
June 17, 2026	33.25	35.02	35.02	35.64	33.01	12.24M
June 16, 2026	31.31	33.14	33.14	33.25	31.03	9.37M
June 15, 2026	31	31.55	31.55	31.94	30.31	9.16M
June 12, 2026	31	30.41	30.41	32.12	30.4	9.82M
June 11, 2026	33.45	30.6	30.6	33.67	30.48	12.72M
June 10, 2026	33.92	33.87	33.87	34.33	32.48	8.4M
June 09, 2026	34.18	34.27	34.27	35.3	32.96	10.03M
June 08, 2026	36	33.97	33.97	38.2	33.97	11.3M
June 05, 2026	38.3	37.74	37.74	39.89	35.5	14.91M
June 04, 2026	41.14	39.09	39.09	43.7	38.4	20.97M
June 03, 2026	42.97	40.79	40.79	43.2	40.15	10.7M
June 02, 2026	40.25	42.31	42.31	42.38	38.4	9.84M
June 01, 2026	40.34	40.41	40.41	42	39.96	7.91M
May 29, 2026	44.52	41.35	41.35	44.93	40.75	13.04M
May 28, 2026	43.63	44.05	44.05	47	42.96	17.46M
May 27, 2026	44.11	44.17	44.17	47.49	43.62	16.79M
May 26, 2026	41	44.26	44.26	44.65	40.25	15.85M
May 25, 2026	39.25	41.4	41.4	41.88	38.81	16.02M
May 22, 2026	38.09	38.1	38.1	38.59	36.85	9.52M
May 21, 2026	36.21	37.28	37.28	38.81	36.21	13.44M
May 20, 2026	35.35	36.97	36.97	37.95	35.31	13.47M
May 19, 2026	36.21	34.93	34.93	36.21	34.09	5.66M
May 18, 2026	36.21	35.35	35.35	36.55	35.01	7.25M
May 15, 2026	34.15	36.55	36.55	36.6	33.51	14.74M
May 14, 2026	35	33.74	33.74	35.18	33.7	5M
May 13, 2026	34.3	35	35	35.53	34.01	5.55M
May 12, 2026	35.48	34.15	34.15	35.48	34.07	4.66M
May 11, 2026	36.2	35.58	35.58	36.57	35.35	5.47M
May 08, 2026	35.32	36.2	36.2	36.6	35.05	6.77M
May 07, 2026	35.84	35.56	35.56	36.1	35.47	4.26M