Tederic Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	10.500	10.620	10.300	10.330	10.330	2,361,900
2023-07-26	10.690	10.740	10.480	10.520	10.520	1,879,700
2023-07-25	10.420	10.760	10.410	10.720	10.720	2,835,700
2023-07-24	10.380	10.490	10.280	10.390	10.390	1,898,860
2023-07-21	10.410	10.460	10.280	10.330	10.330	2,044,800
2023-07-20	10.640	10.640	10.400	10.460	10.460	2,352,250
2023-07-19	10.740	10.860	10.540	10.600	10.600	1,972,400
2023-07-18	10.540	10.760	10.480	10.720	10.720	2,754,680
2023-07-17	10.780	10.780	10.440	10.540	10.540	3,824,955
2023-07-14	10.680	10.820	10.620	10.760	10.760	2,370,955
2023-07-13	10.710	10.730	10.590	10.650	10.650	2,574,920
2023-07-12	10.810	10.940	10.610	10.630	10.630	2,870,830
2023-07-11	10.770	10.930	10.690	10.820	10.820	2,930,330
2023-07-10	10.870	10.930	10.700	10.750	10.750	2,234,130
2023-07-07	10.850	10.920	10.770	10.840	10.840	2,186,730
2023-07-06	11.020	11.020	10.820	10.850	10.850	3,220,080
2023-07-05	11.190	11.210	10.940	10.970	10.970	3,295,220
2023-07-04	11.080	11.240	11.050	11.200	11.200	3,204,800
2023-07-03	11.280	11.390	11.020	11.050	11.050	4,645,760
2023-06-30	10.960	11.280	10.960	11.220	11.220	3,992,354
2023-06-29	10.880	11.220	10.770	11.080	11.080	4,215,180
2023-06-28	10.820	10.870	10.520	10.800	10.800	3,509,200
2023-06-27	10.720	10.820	10.530	10.810	10.810	4,269,900
2023-06-26	10.420	10.910	10.420	10.690	10.690	6,146,480
2023-06-21	10.460	10.660	10.400	10.540	10.540	3,607,900
2023-06-20	10.300	10.550	10.250	10.460	10.460	2,613,391
2023-06-19	10.160	10.400	10.150	10.280	10.280	2,873,790
2023-06-16	10.230	10.390	10.200	10.290	10.140	1,921,760
2023-06-15	10.020	10.410	9.960	10.230	10.081	3,710,880
2023-06-14	10.010	10.130	9.970	10.010	9.864	1,584,330
2023-06-13	9.960	10.140	9.960	10.140	9.992	1,898,500
2023-06-12	9.750	10.030	9.560	9.950	9.805	2,182,560
2023-06-09	9.630	9.790	9.610	9.700	9.559	1,648,920
2023-06-08	9.750	9.810	9.620	9.660	9.519	1,638,330
2023-06-07	9.900	9.990	9.730	9.800	9.657	1,564,370
2023-06-06	10.100	10.210	9.840	9.870	9.726	2,321,370
2023-06-05	10.210	10.260	10.090	10.160	10.012	2,302,400
2023-06-02	10.340	10.350	10.170	10.200	10.051	2,096,770
2023-06-01	10.120	10.490	10.100	10.300	10.150	2,603,730
2023-05-31	10.360	10.420	10.140	10.150	10.002	1,795,100
2023-05-30	10.300	10.440	10.200	10.260	10.110	2,189,240
2023-05-29	10.500	10.550	10.210	10.250	10.101	2,406,600
2023-05-26	10.370	10.490	10.270	10.460	10.308	2,359,540
2023-05-25	10.220	10.460	10.210	10.380	10.229	3,158,530
2023-05-24	10.280	10.410	10.070	10.270	10.120	2,284,640
2023-05-23	10.220	10.450	10.180	10.200	10.051	2,848,890
2023-05-22	10.190	10.250	10.090	10.220	10.071	1,910,690
2023-05-19	10.210	10.300	10.060	10.200	10.051	1,653,490
2023-05-18	10.150	10.260	10.090	10.190	10.042	1,830,000
2023-05-17	9.800	10.170	9.770	10.170	10.022	2,730,800
2023-05-16	9.950	9.950	9.760	9.800	9.657	1,995,800
2023-05-15	9.810	9.890	9.690	9.890	9.746	1,836,300
2023-05-12	9.980	10.050	9.770	9.770	9.628	1,343,200
2023-05-11	9.960	10.060	9.850	10.010	9.864	1,575,830
2023-05-10	9.720	9.980	9.700	9.890	9.746	1,772,990
2023-05-09	9.910	10.020	9.740	9.780	9.637	2,296,000
2023-05-08	10.080	10.180	9.960	9.990	9.844	2,245,110
2023-05-05	10.310	10.360	9.950	10.040	9.894	2,837,430
2023-05-04	10.440	10.440	10.210	10.290	10.140	2,609,900
2023-04-28	10.040	10.440	10.040	10.380	10.229	3,699,900

← NewerPage 14 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.