Tederic Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.900 | 7.950 | 7.730 | 7.730 | 7.730 | 1,980,139 |
| 2024-07-22 | 7.750 | 7.930 | 7.680 | 7.920 | 7.920 | 2,494,083 |
| 2024-07-19 | 7.610 | 7.780 | 7.510 | 7.690 | 7.690 | 2,328,343 |
| 2024-07-18 | 7.670 | 7.670 | 7.400 | 7.620 | 7.620 | 2,588,852 |
| 2024-07-17 | 7.880 | 7.880 | 7.630 | 7.670 | 7.670 | 1,979,958 |
| 2024-07-16 | 7.750 | 7.850 | 7.690 | 7.850 | 7.850 | 1,450,953 |
| 2024-07-15 | 7.930 | 7.960 | 7.750 | 7.800 | 7.800 | 1,818,077 |
| 2024-07-12 | 7.970 | 8.050 | 7.900 | 7.920 | 7.920 | 2,097,780 |
| 2024-07-11 | 7.840 | 8.030 | 7.840 | 8.030 | 8.030 | 2,704,250 |
| 2024-07-10 | 7.770 | 7.880 | 7.740 | 7.790 | 7.790 | 1,767,114 |
| 2024-07-09 | 7.590 | 7.860 | 7.540 | 7.850 | 7.850 | 3,094,470 |
| 2024-07-08 | 7.890 | 7.950 | 7.590 | 7.630 | 7.630 | 3,712,242 |
| 2024-07-05 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2024-07-04 | 8.260 | 8.270 | 7.910 | 7.940 | 7.940 | 5,795,651 |
| 2024-07-03 | 8.500 | 8.550 | 8.150 | 8.220 | 8.220 | 8,567,663 |
| 2024-07-02 | 8.420 | 8.710 | 8.420 | 8.610 | 8.610 | 13,245,600 |
| 2024-07-01 | 8.840 | 9.350 | 8.790 | 9.330 | 9.330 | 16,816,882 |
| 2024-06-28 | 8.750 | 9.000 | 8.520 | 8.920 | 8.920 | 12,861,582 |
| 2024-06-27 | 8.200 | 8.360 | 8.160 | 8.190 | 8.190 | 2,204,300 |
| 2024-06-26 | 8.000 | 8.300 | 7.950 | 8.230 | 8.230 | 2,432,800 |
| 2024-06-25 | 7.880 | 8.180 | 7.870 | 8.000 | 8.000 | 2,086,550 |
| 2024-06-24 | 8.180 | 8.180 | 7.830 | 7.870 | 7.870 | 2,572,130 |
| 2024-06-21 | 8.120 | 8.280 | 8.090 | 8.230 | 8.230 | 1,553,490 |
| 2024-06-20 | 8.460 | 8.480 | 8.130 | 8.160 | 8.160 | 2,417,330 |
| 2024-06-19 | 8.430 | 8.520 | 8.350 | 8.480 | 8.480 | 1,945,920 |
| 2024-06-18 | 8.150 | 8.450 | 8.140 | 8.440 | 8.440 | 2,541,500 |
| 2024-06-17 | 8.140 | 8.270 | 8.110 | 8.140 | 8.140 | 1,473,400 |
| 2024-06-14 | 8.180 | 8.240 | 8.100 | 8.220 | 8.220 | 1,184,260 |
| 2024-06-13 | 8.200 | 8.300 | 8.170 | 8.200 | 8.200 | 1,643,260 |
| 2024-06-12 | 8.090 | 8.270 | 8.080 | 8.240 | 8.240 | 1,893,600 |
| 2024-06-11 | 8.050 | 8.140 | 7.960 | 8.070 | 8.070 | 2,035,500 |
| 2024-06-07 | 7.970 | 8.200 | 7.930 | 8.140 | 8.140 | 3,391,300 |
| 2024-06-06 | 8.250 | 8.370 | 7.730 | 7.830 | 7.830 | 5,969,500 |
| 2024-06-05 | 8.370 | 8.470 | 8.300 | 8.310 | 8.310 | 1,563,700 |
| 2024-06-04 | 8.520 | 8.610 | 8.300 | 8.420 | 8.420 | 3,494,405 |
| 2024-06-03 | 8.990 | 8.990 | 8.520 | 8.580 | 8.580 | 3,996,600 |
| 2024-05-31 | 8.930 | 9.120 | 8.920 | 9.100 | 9.100 | 2,691,900 |
| 2024-05-30 | 8.850 | 8.980 | 8.850 | 8.930 | 8.930 | 2,537,870 |
| 2024-05-29 | 8.840 | 8.900 | 8.780 | 8.860 | 8.860 | 2,333,100 |
| 2024-05-28 | 8.880 | 8.980 | 8.800 | 8.840 | 8.840 | 2,399,400 |
| 2024-05-27 | 8.800 | 8.890 | 8.710 | 8.880 | 8.880 | 3,235,700 |
| 2024-05-24 | 9.010 | 9.040 | 8.780 | 8.790 | 8.790 | 4,311,930 |
| 2024-05-23 | 9.380 | 9.450 | 8.970 | 8.970 | 8.970 | 6,430,600 |
| 2024-05-22 | 9.310 | 9.430 | 9.240 | 9.380 | 9.380 | 3,331,100 |
| 2024-05-21 | 9.450 | 9.450 | 9.230 | 9.260 | 9.260 | 3,906,100 |
| 2024-05-20 | 9.360 | 9.470 | 9.310 | 9.390 | 9.390 | 3,936,000 |
| 2024-05-17 | 9.210 | 9.380 | 9.210 | 9.360 | 9.360 | 4,602,830 |
| 2024-05-16 | 9.560 | 9.650 | 9.230 | 9.280 | 9.280 | 8,652,130 |
| 2024-05-15 | 9.910 | 9.940 | 9.330 | 9.500 | 9.500 | 9,299,900 |
| 2024-05-14 | 10.070 | 10.250 | 9.880 | 9.970 | 9.970 | 8,053,601 |
| 2024-05-13 | 9.900 | 10.060 | 9.750 | 10.050 | 10.050 | 9,653,930 |
| 2024-05-10 | 9.800 | 10.240 | 9.680 | 10.110 | 10.110 | 15,743,630 |
| 2024-05-09 | 9.600 | 9.880 | 9.600 | 9.810 | 9.810 | 7,985,460 |
| 2024-05-08 | 9.860 | 9.860 | 9.510 | 9.510 | 9.510 | 8,700,720 |
| 2024-05-07 | 10.000 | 10.010 | 9.820 | 9.890 | 9.890 | 9,701,371 |
| 2024-05-06 | 9.610 | 10.090 | 9.610 | 10.020 | 10.020 | 17,042,191 |
| 2024-04-30 | 9.660 | 9.790 | 9.270 | 9.550 | 9.550 | 11,524,660 |
| 2024-04-29 | 9.450 | 9.710 | 9.250 | 9.710 | 9.710 | 11,419,991 |
| 2024-04-26 | 9.560 | 9.700 | 9.400 | 9.580 | 9.580 | 14,105,708 |
| 2024-04-25 | 9.990 | 10.000 | 9.600 | 9.800 | 9.800 | 16,853,353 |
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.