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

42.31

+1.9(+4.70%)

Updated at June 02 03:04PM

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 ¥1,830.02 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,318.36, while ¥1000 invested 1 year ago would be worth ¥1,431.33. This corresponds to total returns of 83%, 131.84%, 43.13%, respectively, with annualized returns of 11.51%, 18.3%, 43.13%.

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
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
April 13, 2026	34.11	34.62	34.62	34.68	33.56	9.62M
April 10, 2026	32.11	34.77	34.77	34.95	32.11	22.18M
April 09, 2026	31.61	32	32	32.15	31.28	3.74M
April 08, 2026	31.2	31.65	31.65	31.66	31.01	4.25M
April 07, 2026	30.63	30.6	30.6	31.2	30.46	2.23M
April 03, 2026	30.98	30.77	30.77	31.16	30.42	1.67M
April 02, 2026	31.08	30.96	30.96	31.6	30.53	2.11M
April 01, 2026	31.26	30.99	30.99	31.38	30.66	1.75M
March 31, 2026	31.08	30.89	30.89	31.48	30.61	1.98M
March 30, 2026	30	31.18	31.18	31.26	29.87	2.84M
March 27, 2026	30.41	30.54	30.54	31.07	30.06	1.97M
March 26, 2026	31.63	30.8	30.8	31.83	30.68	2.53M
March 25, 2026	30.05	31.46	31.46	31.85	30.01	4.45M
March 24, 2026	29.68	30.04	30.04	30.05	29.09	2.84M
March 23, 2026	30.64	29.24	29.24	30.85	28.55	6.08M
March 20, 2026	31.77	31.45	31.45	32.48	31.38	4.03M
March 19, 2026	31.57	31.58	31.58	32.11	31.31	3.5M
March 18, 2026	31.8	31.73	31.73	32.1	29.92	6.27M
March 17, 2026	32.85	32	32	32.88	31.86	4M
March 16, 2026	31.98	32.79	32.79	32.85	31.7	5.99M
March 13, 2026	31.37	31.81	31.81	32.36	31.01	4.38M
March 12, 2026	31.56	31.39	31.39	31.8	31.12	2.01M
March 11, 2026	31.21	31.69	31.69	31.85	31	2.8M
March 10, 2026	30.65	31.11	31.17	31.2	30.65	1.09M
March 09, 2026	30.61	30.45	30.45	30.61	29.77	2.77M
March 06, 2026	30.65	30.91	30.91	31.1	30.61	1.54M
March 05, 2026	30.37	30.98	30.98	31.31	30.37	2.95M