Tederic Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	9.930	10.080	9.790	10.040	9.894	3,321,960
2023-04-26	9.440	10.060	9.440	9.920	9.775	4,664,560
2023-04-25	9.610	9.750	9.250	9.440	9.302	4,919,920
2023-04-24	9.600	9.920	9.330	9.730	9.588	7,459,720
2023-04-21	9.480	9.520	9.220	9.310	9.174	3,272,130
2023-04-20	9.600	9.600	9.310	9.460	9.322	3,439,700
2023-04-19	9.770	9.900	9.520	9.550	9.411	4,445,800
2023-04-18	9.970	10.020	9.650	9.730	9.588	3,671,075
2023-04-17	10.150	10.150	9.820	9.940	9.795	5,945,830
2023-04-14	10.150	10.250	10.070	10.190	10.042	2,076,700
2023-04-13	10.350	10.410	10.100	10.140	9.992	2,595,330
2023-04-12	10.380	10.500	10.300	10.360	10.209	2,290,100
2023-04-11	10.500	10.660	10.210	10.320	10.170	4,001,200
2023-04-10	10.690	10.930	10.460	10.520	10.367	4,211,800
2023-04-07	10.640	10.700	10.440	10.670	10.515	3,280,080
2023-04-06	10.710	10.730	10.350	10.630	10.475	4,831,030
2023-04-04	11.090	11.200	10.550	10.610	10.455	5,942,500
2023-04-03	10.930	11.240	10.910	11.130	10.968	4,374,530
2023-03-31	10.510	10.960	10.470	10.910	10.751	4,022,400
2023-03-30	10.550	10.670	10.390	10.610	10.455	2,243,660
2023-03-29	10.470	10.620	10.400	10.490	10.337	3,266,300
2023-03-28	10.600	10.670	10.410	10.470	10.317	2,490,430
2023-03-27	10.820	10.950	10.500	10.600	10.446	4,362,200
2023-03-24	10.720	10.970	10.690	10.820	10.662	3,892,140
2023-03-23	10.780	10.800	10.610	10.720	10.564	1,792,600
2023-03-22	10.830	11.000	10.760	10.850	10.692	1,828,600
2023-03-21	10.500	10.810	10.360	10.790	10.633	2,443,610
2023-03-20	10.640	10.720	10.270	10.450	10.298	3,562,000
2023-03-17	10.700	10.880	10.540	10.650	10.495	4,323,230
2023-03-16	11.030	11.190	10.650	10.690	10.534	1,776,700
2023-03-15	10.910	11.240	10.910	11.130	10.968	2,158,700
2023-03-14	11.090	11.190	10.720	10.910	10.751	2,864,811
2023-03-13	11.080	11.220	11.000	11.160	10.997	1,786,600
2023-03-10	11.450	11.450	11.080	11.080	10.919	2,437,600
2023-03-09	11.400	11.660	11.210	11.390	11.224	3,602,610
2023-03-08	11.450	11.520	11.210	11.380	11.214	3,201,200
2023-03-07	11.770	12.030	11.410	11.450	11.283	5,447,641
2023-03-06	11.350	11.770	11.350	11.720	11.549	4,354,720
2023-03-03	11.410	11.480	11.150	11.330	11.165	3,021,970
2023-03-02	11.560	11.710	11.320	11.380	11.214	3,501,130
2023-03-01	11.610	11.650	11.440	11.610	11.441	2,371,150
2023-02-28	11.440	11.740	11.410	11.610	11.441	3,133,200
2023-02-27	11.610	11.700	11.430	11.490	11.323	2,068,200
2023-02-24	11.860	11.970	11.600	11.640	11.470	2,092,120
2023-02-23	11.680	11.810	11.600	11.700	11.529	2,245,100
2023-02-22	11.890	11.940	11.600	11.680	11.510	3,554,330
2023-02-21	12.280	12.400	11.830	11.880	11.707	6,084,230
2023-02-20	11.790	12.380	11.600	12.280	12.101	6,436,484
2023-02-17	12.090	12.180	11.680	11.750	11.579	4,339,560
2023-02-16	12.410	12.610	11.860	12.010	11.835	7,282,750
2023-02-15	12.320	12.850	12.240	12.490	12.308	6,923,640
2023-02-14	12.220	12.550	12.130	12.320	12.140	5,997,054
2023-02-13	11.800	12.220	11.700	12.180	12.002	6,668,607
2023-02-10	11.980	12.050	11.720	11.810	11.638	3,412,670
2023-02-09	11.860	12.060	11.420	12.040	11.865	4,604,400
2023-02-08	12.050	12.300	11.790	11.830	11.658	4,153,620
2023-02-07	12.080	12.140	11.910	12.040	11.865	3,006,360
2023-02-06	12.300	12.370	11.880	12.020	11.845	5,188,590
2023-02-03	11.720	12.410	11.720	12.360	12.180	7,995,932
2023-02-02	11.850	11.930	11.670	11.830	11.658	4,466,160

← NewerPage 15 of 21 · 1,216 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.