Tederic Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	9.280	9.280	9.090	9.260	9.260	2,224,120
2023-10-25	9.100	9.290	9.040	9.290	9.290	2,352,186
2023-10-24	8.730	9.060	8.730	9.030	9.030	2,765,550
2023-10-23	9.000	9.000	8.670	8.710	8.710	2,460,396
2023-10-20	9.010	9.200	8.910	8.930	8.930	2,499,330
2023-10-19	8.960	9.250	8.930	9.040	9.040	2,971,580
2023-10-18	9.170	9.190	8.990	9.000	9.000	2,483,280
2023-10-17	9.280	9.320	9.080	9.170	9.170	2,582,462
2023-10-16	9.390	9.480	9.190	9.280	9.280	2,962,730
2023-10-13	9.510	9.530	9.310	9.370	9.370	3,035,300
2023-10-12	9.500	9.600	9.410	9.550	9.550	2,830,500
2023-10-11	9.500	9.640	9.340	9.460	9.460	3,655,300
2023-10-10	9.590	9.670	9.430	9.460	9.460	2,474,800
2023-10-09	9.790	9.800	9.530	9.590	9.590	3,765,075
2023-09-28	9.940	9.940	9.760	9.810	9.810	3,382,975
2023-09-27	9.890	9.990	9.770	9.880	9.880	4,984,789
2023-09-26	9.690	10.130	9.620	9.830	9.830	5,444,746
2023-09-25	9.650	9.890	9.650	9.710	9.710	3,139,700
2023-09-22	9.290	9.630	9.270	9.620	9.620	2,485,970
2023-09-21	9.390	9.520	9.290	9.320	9.320	2,407,900
2023-09-20	9.480	9.560	9.400	9.420	9.420	1,995,000
2023-09-19	9.800	9.800	9.430	9.460	9.460	3,082,900
2023-09-18	9.310	9.750	9.270	9.660	9.660	3,461,000
2023-09-15	9.460	9.500	9.330	9.370	9.370	2,424,140
2023-09-14	9.630	9.630	9.340	9.440	9.440	2,263,240
2023-09-13	9.770	9.840	9.500	9.600	9.600	3,178,261
2023-09-12	9.810	9.810	9.660	9.730	9.730	2,353,600
2023-09-11	9.800	9.800	9.590	9.750	9.750	2,204,761
2023-09-08	9.770	9.850	9.700	9.700	9.700	1,701,164
2023-09-07	9.930	9.940	9.710	9.740	9.740	2,279,000
2023-09-06	9.830	9.970	9.830	9.940	9.940	1,695,600
2023-09-05	9.890	9.990	9.870	9.900	9.900	2,461,640
2023-09-04	9.840	9.940	9.800	9.890	9.890	2,963,180
2023-09-01	9.850	9.930	9.770	9.820	9.820	2,473,440
2023-08-31	9.880	9.880	9.760	9.850	9.850	2,314,700
2023-08-30	9.690	9.920	9.690	9.850	9.850	3,013,770
2023-08-29	9.100	9.700	9.020	9.650	9.650	4,754,295
2023-08-28	9.610	9.690	9.080	9.110	9.110	6,312,820
2023-08-25	9.460	9.500	9.250	9.260	9.260	2,119,720
2023-08-24	9.540	9.660	9.380	9.530	9.530	2,214,200
2023-08-23	9.680	9.690	9.480	9.490	9.490	1,648,230
2023-08-22	9.770	9.850	9.500	9.680	9.680	2,664,060
2023-08-21	9.660	9.910	9.660	9.750	9.750	2,774,550
2023-08-18	9.800	9.930	9.750	9.750	9.750	3,181,630
2023-08-17	9.610	9.830	9.460	9.830	9.830	4,434,680
2023-08-16	9.700	9.740	9.580	9.670	9.670	2,410,800
2023-08-15	9.720	9.800	9.570	9.680	9.680	2,724,800
2023-08-14	9.670	9.750	9.530	9.710	9.710	3,221,200
2023-08-11	9.840	9.980	9.710	9.710	9.710	2,832,100
2023-08-10	9.790	9.900	9.720	9.890	9.890	1,867,360
2023-08-09	9.810	9.890	9.740	9.760	9.760	1,520,140
2023-08-08	9.930	10.020	9.810	9.880	9.880	2,404,900
2023-08-07	10.030	10.160	9.900	9.930	9.930	3,031,200
2023-08-04	10.020	10.160	10.010	10.030	10.030	1,717,710
2023-08-03	10.130	10.240	9.980	10.030	10.030	2,199,400
2023-08-02	10.110	10.200	10.080	10.140	10.140	1,735,100
2023-08-01	10.400	10.400	10.110	10.140	10.140	3,030,300
2023-07-31	10.380	10.490	10.330	10.370	10.370	2,251,500
2023-07-28	10.250	10.450	10.200	10.420	10.420	2,421,400
2023-07-27	10.500	10.620	10.300	10.330	10.330	2,361,900

← NewerPage 13 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.