TES Touch Embedded Solutions (Xiamen) Co., Ltd. (003019.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 ¥1,179.93 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,511.36, while ¥1000 invested 1 year ago would be worth ¥889.18. This corresponds to total returns of 17.99%, 51.14%, -11.08%, respectively, with annualized returns of 2.97%, 8.61%, -11.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
003019.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2026 | 35.61 | 35.85 | 35.85 | 36.31 | 34.89 | 6.42M |
| April 30, 2026 | 35.29 | 35.18 | 35.18 | 35.69 | 34.75 | 4.08M |
| April 29, 2026 | 33.6 | 35.46 | 35.46 | 35.6 | 33.41 | 7.08M |
| April 28, 2026 | 34.86 | 34.99 | 34.99 | 35.55 | 34.23 | 5.97M |
| April 27, 2026 | 35.31 | 34.91 | 34.91 | 35.54 | 33.99 | 6.51M |
| April 24, 2026 | 35.86 | 35.6 | 35.6 | 35.89 | 35.02 | 4.39M |
| April 23, 2026 | 36.29 | 36.05 | 36.05 | 36.36 | 35.4 | 6.71M |
| April 22, 2026 | 35 | 36.28 | 36.28 | 36.66 | 34.91 | 10.11M |
| April 21, 2026 | 35.44 | 35.19 | 35.19 | 35.76 | 34.7 | 6.8M |
| April 20, 2026 | 33.11 | 35.45 | 35.45 | 35.47 | 33.11 | 13.16M |
| April 17, 2026 | 33.56 | 33.24 | 33.24 | 34.1 | 33.16 | 3.91M |
| April 16, 2026 | 34.04 | 33.56 | 33.56 | 34.2 | 33.35 | 4.61M |
| April 15, 2026 | 34.93 | 34.05 | 34.05 | 34.93 | 33.89 | 5.45M |
| April 14, 2026 | 34.79 | 34.96 | 34.96 | 35.39 | 34.7 | 7.2M |
AD
