Tederic Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 10.020 | 10.450 | 9.810 | 10.180 | 10.180 | 21,490,913 |
| 2024-04-23 | 9.720 | 10.320 | 9.650 | 10.220 | 10.220 | 27,482,374 |
| 2024-04-22 | 9.670 | 10.380 | 9.510 | 9.950 | 9.950 | 25,127,974 |
| 2024-04-19 | 9.650 | 10.400 | 9.650 | 9.750 | 9.750 | 28,773,023 |
| 2024-04-18 | 9.010 | 10.050 | 8.510 | 10.050 | 10.050 | 22,510,934 |
| 2024-04-17 | 8.250 | 9.490 | 8.250 | 9.140 | 9.140 | 24,315,343 |
| 2024-04-16 | 10.650 | 10.960 | 9.140 | 9.140 | 9.140 | 32,472,563 |
| 2024-04-15 | 9.230 | 10.150 | 9.230 | 10.150 | 10.150 | 24,852,990 |
| 2024-04-12 | 9.920 | 10.250 | 9.120 | 9.230 | 9.230 | 24,912,610 |
| 2024-04-11 | 8.680 | 9.570 | 8.550 | 9.570 | 9.570 | 22,849,410 |
| 2024-04-10 | 8.800 | 9.010 | 8.620 | 8.700 | 8.700 | 3,485,700 |
| 2024-04-09 | 8.680 | 8.880 | 8.630 | 8.760 | 8.760 | 3,108,600 |
| 2024-04-08 | 9.050 | 9.060 | 8.600 | 8.710 | 8.710 | 4,494,855 |
| 2024-04-03 | 9.090 | 9.160 | 8.940 | 9.080 | 9.080 | 3,397,100 |
| 2024-04-02 | 9.200 | 9.430 | 9.070 | 9.150 | 9.150 | 3,994,100 |
| 2024-04-01 | 9.080 | 9.230 | 9.060 | 9.190 | 9.190 | 3,973,290 |
| 2024-03-29 | 8.990 | 9.130 | 8.900 | 9.030 | 9.030 | 2,468,250 |
| 2024-03-28 | 9.010 | 9.340 | 8.910 | 9.000 | 9.000 | 5,865,050 |
| 2024-03-27 | 9.070 | 9.310 | 9.000 | 9.010 | 9.010 | 3,660,100 |
| 2024-03-26 | 9.080 | 9.490 | 9.030 | 9.160 | 9.160 | 5,303,400 |
| 2024-03-25 | 9.470 | 9.550 | 9.050 | 9.050 | 9.050 | 6,550,690 |
| 2024-03-22 | 9.790 | 9.890 | 9.450 | 9.500 | 9.500 | 8,061,100 |
| 2024-03-21 | 9.920 | 10.680 | 9.730 | 9.850 | 9.850 | 12,100,560 |
| 2024-03-20 | 9.550 | 9.930 | 9.510 | 9.900 | 9.900 | 7,331,540 |
| 2024-03-19 | 9.600 | 9.860 | 9.530 | 9.590 | 9.590 | 5,481,500 |
| 2024-03-18 | 9.490 | 9.760 | 9.400 | 9.670 | 9.670 | 7,305,310 |
| 2024-03-15 | 8.930 | 9.600 | 8.910 | 9.570 | 9.570 | 8,952,682 |
| 2024-03-14 | 9.260 | 9.370 | 8.910 | 9.050 | 9.050 | 6,362,179 |
| 2024-03-13 | 8.850 | 9.470 | 8.820 | 9.310 | 9.310 | 10,682,340 |
| 2024-03-12 | 8.850 | 9.090 | 8.730 | 8.920 | 8.920 | 7,752,356 |
| 2024-03-11 | 8.560 | 8.980 | 8.560 | 8.870 | 8.870 | 9,495,200 |
| 2024-03-08 | 8.350 | 8.900 | 8.160 | 8.830 | 8.830 | 15,458,874 |
| 2024-03-07 | 8.070 | 8.750 | 8.020 | 8.460 | 8.460 | 14,360,654 |
| 2024-03-06 | 7.800 | 8.100 | 7.770 | 8.020 | 8.020 | 3,773,700 |
| 2024-03-05 | 8.000 | 8.050 | 7.800 | 7.820 | 7.820 | 4,245,184 |
| 2024-03-04 | 8.150 | 8.260 | 7.920 | 8.110 | 8.110 | 4,183,010 |
| 2024-03-01 | 7.910 | 8.140 | 7.910 | 8.120 | 8.120 | 5,337,460 |
| 2024-02-29 | 7.470 | 7.910 | 7.390 | 7.910 | 7.910 | 7,313,689 |
| 2024-02-28 | 8.300 | 8.390 | 7.540 | 7.570 | 7.570 | 11,683,019 |
| 2024-02-27 | 8.270 | 8.350 | 8.110 | 8.340 | 8.340 | 9,130,482 |
| 2024-02-26 | 8.260 | 8.480 | 8.150 | 8.340 | 8.340 | 12,423,967 |
| 2024-02-23 | 8.040 | 8.300 | 7.810 | 8.100 | 8.100 | 13,420,473 |
| 2024-02-22 | 7.620 | 8.400 | 7.550 | 8.080 | 8.080 | 14,397,352 |
| 2024-02-21 | 7.250 | 7.730 | 7.220 | 7.640 | 7.640 | 5,982,470 |
| 2024-02-20 | 7.240 | 7.340 | 7.050 | 7.340 | 7.340 | 5,172,168 |
| 2024-02-19 | 6.980 | 7.290 | 6.860 | 7.240 | 7.240 | 8,073,729 |
| 2024-02-08 | 6.130 | 6.800 | 6.030 | 6.800 | 6.800 | 9,787,179 |
| 2024-02-07 | 6.630 | 6.720 | 5.990 | 6.190 | 6.190 | 9,829,599 |
| 2024-02-06 | 6.500 | 6.880 | 5.900 | 6.650 | 6.650 | 6,704,904 |
| 2024-02-05 | 7.200 | 7.200 | 6.490 | 6.510 | 6.510 | 7,234,918 |
| 2024-02-02 | 7.510 | 7.840 | 6.950 | 7.210 | 7.210 | 5,180,150 |
| 2024-02-01 | 7.670 | 7.710 | 7.350 | 7.510 | 7.510 | 3,757,600 |
| 2024-01-31 | 8.110 | 8.150 | 7.620 | 7.700 | 7.700 | 5,317,300 |
| 2024-01-30 | 8.320 | 8.450 | 8.120 | 8.120 | 8.120 | 3,004,600 |
| 2024-01-29 | 8.790 | 8.800 | 8.350 | 8.360 | 8.360 | 3,901,900 |
| 2024-01-26 | 8.630 | 8.880 | 8.630 | 8.700 | 8.700 | 4,111,930 |
| 2024-01-25 | 8.530 | 8.730 | 8.390 | 8.720 | 8.720 | 5,943,900 |
| 2024-01-24 | 8.220 | 8.480 | 8.050 | 8.480 | 8.480 | 5,837,800 |
| 2024-01-23 | 8.270 | 8.360 | 8.040 | 8.220 | 8.220 | 5,617,100 |
| 2024-01-22 | 9.070 | 9.150 | 8.250 | 8.390 | 8.390 | 5,945,000 |
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.