Tederic Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10.250 | 10.420 | 9.720 | 10.360 | 10.360 | 10,294,900 |
| 2026-10-16 | 10.090 | 10.510 | 10.090 | 10.490 | 10.490 | 5,878,565 |
| 2026-10-15 | 10.250 | 10.390 | 9.970 | 10.090 | 10.090 | 4,744,335 |
| 2026-10-14 | 10.800 | 10.940 | 10.440 | 10.490 | 10.490 | 6,264,900 |
| 2026-10-13 | 10.300 | 10.880 | 10.190 | 10.820 | 10.820 | 8,925,965 |
| 2026-10-12 | 10.550 | 10.790 | 10.350 | 10.500 | 10.500 | 5,731,825 |
| 2026-10-09 | 10.720 | 10.750 | 10.300 | 10.600 | 10.600 | 7,053,365 |
| 2026-10-08 | 10.950 | 11.100 | 10.320 | 10.690 | 10.690 | 11,757,886 |
| 2026-09-30 | 11.470 | 11.530 | 11.000 | 11.040 | 11.040 | 9,074,865 |
| 2026-09-29 | 11.360 | 11.560 | 11.120 | 11.360 | 11.360 | 11,765,700 |
| 2026-09-28 | 11.410 | 11.500 | 10.910 | 11.170 | 11.170 | 11,167,276 |
| 2026-09-24 | 11.030 | 11.190 | 10.800 | 10.870 | 10.870 | 13,090,700 |
| 2026-09-23 | 10.990 | 11.280 | 10.800 | 11.160 | 11.160 | 16,242,370 |
| 2026-09-22 | 10.750 | 11.260 | 10.460 | 11.050 | 11.050 | 25,235,220 |
| 2026-09-21 | 9.550 | 10.510 | 9.550 | 10.510 | 10.510 | 17,507,240 |
| 2026-09-18 | 9.430 | 9.670 | 9.400 | 9.550 | 9.550 | 2,766,080 |
| 2026-09-17 | 9.140 | 9.510 | 9.130 | 9.440 | 9.440 | 4,399,880 |
| 2026-09-16 | 9.260 | 9.330 | 9.110 | 9.240 | 9.240 | 2,850,400 |
| 2026-09-15 | 9.500 | 9.650 | 9.140 | 9.240 | 9.240 | 5,470,500 |
| 2026-09-14 | 9.330 | 9.690 | 9.240 | 9.570 | 9.570 | 4,558,180 |
| 2026-09-11 | 9.500 | 9.510 | 9.260 | 9.330 | 9.330 | 3,555,500 |
| 2026-09-10 | 9.680 | 9.680 | 9.350 | 9.550 | 9.550 | 4,156,300 |
| 2026-09-09 | 9.560 | 9.840 | 9.340 | 9.650 | 9.650 | 6,333,206 |
| 2026-09-08 | 9.500 | 9.720 | 9.350 | 9.420 | 9.420 | 7,765,780 |
| 2026-09-07 | 9.070 | 9.560 | 8.980 | 9.530 | 9.530 | 9,285,102 |
| 2026-09-04 | 8.950 | 9.330 | 8.940 | 9.020 | 9.020 | 5,442,485 |
| 2026-09-03 | 9.020 | 9.170 | 8.920 | 8.950 | 8.950 | 3,669,000 |
| 2026-09-02 | 8.940 | 9.100 | 8.810 | 9.050 | 9.050 | 4,484,185 |
| 2026-09-01 | 8.900 | 9.030 | 8.880 | 8.920 | 8.920 | 3,259,993 |
| 2026-08-31 | 8.810 | 9.020 | 8.810 | 8.920 | 8.920 | 3,521,900 |
| 2026-08-28 | 8.950 | 9.200 | 8.870 | 8.960 | 8.960 | 3,872,800 |
| 2026-08-27 | 8.950 | 9.150 | 8.810 | 8.860 | 8.860 | 3,584,300 |
| 2026-08-26 | 9.010 | 9.150 | 8.890 | 8.970 | 8.970 | 4,794,800 |
| 2026-08-25 | 8.680 | 9.070 | 8.610 | 9.030 | 9.030 | 4,339,400 |
| 2026-08-24 | 8.750 | 8.790 | 8.600 | 8.740 | 8.740 | 3,104,537 |
| 2026-08-21 | 8.680 | 8.700 | 8.540 | 8.650 | 8.650 | 3,236,957 |
| 2026-08-20 | 8.650 | 8.790 | 8.650 | 8.680 | 8.680 | 4,034,100 |
| 2026-08-19 | 8.940 | 9.030 | 8.530 | 8.570 | 8.570 | 5,503,884 |
| 2026-08-18 | 8.990 | 9.010 | 8.850 | 8.950 | 8.950 | 4,219,580 |
| 2026-08-17 | 8.950 | 9.090 | 8.800 | 9.020 | 9.020 | 7,329,223 |
| 2026-08-14 | 8.900 | 9.240 | 8.780 | 8.940 | 8.940 | 10,575,551 |
| 2026-08-13 | 9.200 | 9.240 | 8.850 | 8.900 | 8.900 | 18,487,899 |
| 2026-08-12 | 8.490 | 9.340 | 8.470 | 9.340 | 9.340 | 11,512,141 |
| 2026-08-11 | 8.450 | 8.590 | 8.300 | 8.490 | 8.490 | 3,464,500 |
| 2026-08-10 | 8.250 | 8.460 | 8.180 | 8.460 | 8.460 | 3,489,050 |
| 2026-08-07 | 8.300 | 8.300 | 8.120 | 8.270 | 8.270 | 2,941,900 |
| 2026-08-06 | 8.170 | 8.300 | 8.110 | 8.300 | 8.300 | 3,293,850 |
| 2026-08-05 | 8.240 | 8.280 | 8.130 | 8.220 | 8.220 | 2,986,260 |
| 2026-08-04 | 8.270 | 8.290 | 8.130 | 8.180 | 8.180 | 2,940,150 |
| 2026-08-03 | 8.050 | 8.230 | 7.950 | 8.230 | 8.230 | 3,114,730 |
| 2026-07-31 | 7.870 | 8.090 | 7.870 | 7.990 | 7.990 | 2,615,307 |
| 2026-07-30 | 7.990 | 8.100 | 7.820 | 7.900 | 7.900 | 2,894,200 |
| 2026-07-29 | 7.720 | 8.090 | 7.720 | 7.980 | 7.980 | 4,415,380 |
| 2026-07-28 | 7.600 | 7.820 | 7.550 | 7.790 | 7.790 | 2,924,900 |
| 2026-07-27 | 7.400 | 7.650 | 7.390 | 7.630 | 7.630 | 2,847,130 |
| 2026-07-24 | 7.670 | 7.690 | 7.370 | 7.400 | 7.400 | 2,791,010 |
| 2026-07-23 | 7.420 | 7.680 | 7.400 | 7.670 | 7.670 | 3,155,230 |
| 2026-07-22 | 7.570 | 7.620 | 7.300 | 7.400 | 7.400 | 3,457,600 |
| 2026-07-21 | 7.650 | 7.680 | 7.180 | 7.570 | 7.570 | 6,592,852 |
| 2026-07-20 | 8.070 | 8.230 | 7.540 | 7.650 | 7.650 | 6,696,460 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-19 | 0.1500 CNY |
| 2022-05-31 | 0.2000 CNY |
| 2021-06-16 | 0.2000 CNY |
| 2020-05-22 | 0.2000 CNY |
| 2019-05-24 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.