Tederic Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	9.300	9.350	9.090	9.120	9.120	4,075,700
2024-01-18	9.510	9.550	9.060	9.350	9.350	6,319,300
2024-01-17	9.750	9.850	9.530	9.540	9.540	4,924,950
2024-01-16	10.250	10.290	9.610	9.780	9.780	7,724,600
2024-01-15	10.230	10.280	10.110	10.250	10.250	3,971,200
2024-01-12	10.600	10.720	10.230	10.300	10.300	6,184,684
2024-01-11	10.500	10.650	10.310	10.630	10.630	7,092,284
2024-01-10	10.890	10.890	10.500	10.510	10.510	7,591,900
2024-01-09	10.580	11.100	10.580	10.900	10.900	10,206,600
2024-01-08	10.610	10.830	10.550	10.710	10.710	8,294,600
2024-01-05	10.850	10.890	10.470	10.610	10.610	8,334,200
2024-01-04	10.980	11.050	10.780	10.920	10.920	11,220,350
2024-01-03	10.990	11.180	10.760	10.910	10.910	13,590,950
2024-01-02	11.230	11.540	11.000	11.050	11.050	25,344,150
2023-12-29	9.980	11.040	9.930	11.040	11.040	15,101,910
2023-12-28	9.550	10.090	9.500	10.040	10.040	10,541,150
2023-12-27	9.600	9.680	9.340	9.580	9.580	6,988,500
2023-12-26	10.120	10.180	9.570	9.640	9.640	12,956,811
2023-12-25	10.410	10.410	9.900	10.210	10.210	12,071,950
2023-12-22	10.850	11.100	10.170	10.540	10.540	18,111,921
2023-12-21	10.610	11.180	10.380	10.970	10.970	18,065,181
2023-12-20	10.820	11.040	10.640	10.740	10.740	17,053,801
2023-12-19	10.580	11.260	10.300	10.870	10.870	25,726,100
2023-12-18	10.370	10.640	10.250	10.640	10.640	13,930,510
2023-12-15	10.650	10.790	10.460	10.500	10.500	18,983,762
2023-12-14	10.310	11.170	10.080	10.780	10.780	28,626,437
2023-12-13	10.200	10.490	10.160	10.300	10.300	20,992,012
2023-12-12	9.980	10.660	9.630	10.350	10.350	25,136,963
2023-12-11	9.730	10.030	9.730	10.020	10.020	28,118,093
2023-12-08	10.400	11.210	9.730	10.580	10.580	32,353,541
2023-12-07	10.210	10.550	10.170	10.190	10.190	4,526,770
2023-12-06	10.100	10.310	10.100	10.180	10.180	3,247,930
2023-12-05	10.440	10.440	10.130	10.240	10.240	4,855,500
2023-12-04	10.130	10.420	10.110	10.280	10.280	3,787,060
2023-12-01	10.200	10.210	10.050	10.130	10.130	2,286,090
2023-11-30	10.200	10.310	10.100	10.200	10.200	2,141,700
2023-11-29	10.220	10.370	10.170	10.230	10.230	2,058,200
2023-11-28	10.090	10.270	10.060	10.220	10.220	3,264,812
2023-11-27	10.050	10.160	10.010	10.060	10.060	3,690,600
2023-11-24	10.250	10.250	10.030	10.100	10.100	1,733,900
2023-11-23	10.040	10.280	10.040	10.260	10.260	2,402,916
2023-11-22	10.190	10.230	10.020	10.090	10.090	3,060,180
2023-11-21	10.130	10.220	10.060	10.090	10.090	2,631,616
2023-11-20	10.010	10.160	10.000	10.130	10.130	2,959,350
2023-11-17	9.820	10.020	9.790	10.000	10.000	2,425,406
2023-11-16	9.870	9.910	9.800	9.840	9.840	2,184,330
2023-11-15	9.760	9.880	9.700	9.860	9.860	2,444,100
2023-11-14	9.840	9.860	9.720	9.750	9.750	1,885,290
2023-11-13	9.660	9.900	9.660	9.810	9.810	3,161,130
2023-11-10	9.640	9.720	9.600	9.670	9.670	2,032,500
2023-11-09	9.800	9.800	9.650	9.680	9.680	2,022,265
2023-11-08	9.710	9.800	9.700	9.750	9.750	2,089,300
2023-11-07	9.580	9.830	9.530	9.820	9.820	3,416,130
2023-11-06	9.650	9.730	9.560	9.660	9.660	3,174,900
2023-11-03	9.250	9.700	9.240	9.600	9.600	5,160,310
2023-11-02	9.350	9.400	9.250	9.250	9.250	1,881,300
2023-11-01	9.300	9.400	9.250	9.350	9.350	2,059,700
2023-10-31	9.200	9.350	9.200	9.300	9.300	2,651,200
2023-10-30	9.200	9.340	9.100	9.290	9.290	2,981,100
2023-10-27	9.110	9.340	9.110	9.300	9.300	2,111,050

← NewerPage 12 of 21 · 1,215 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.