Tederic Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	11.470	11.990	11.340	11.880	11.707	6,078,340
2023-01-31	11.110	11.500	11.070	11.440	11.273	5,937,340
2023-01-30	11.250	11.410	11.110	11.130	10.968	5,146,057
2023-01-20	10.830	11.140	10.800	11.090	10.928	3,926,360
2023-01-19	10.890	10.960	10.750	10.820	10.662	4,276,480
2023-01-18	10.950	10.990	10.680	10.910	10.751	6,303,360
2023-01-17	10.580	10.850	10.540	10.830	10.672	7,295,600
2023-01-16	10.460	10.650	10.310	10.560	10.406	4,982,370
2023-01-13	10.300	10.560	10.110	10.470	10.317	7,000,760
2023-01-12	10.050	10.410	10.030	10.340	10.189	7,044,300
2023-01-11	10.330	10.420	10.010	10.070	9.923	6,570,211
2023-01-10	10.190	10.380	9.940	10.290	10.140	7,543,701
2023-01-09	9.820	10.180	9.750	10.160	10.012	7,654,651
2023-01-06	9.510	9.980	9.470	9.840	9.697	9,222,961
2023-01-05	9.450	9.540	9.360	9.510	9.371	3,560,691
2023-01-04	9.380	9.520	9.270	9.500	9.362	4,431,491
2023-01-03	9.000	9.460	8.970	9.350	9.214	5,318,660
2022-12-30	8.930	9.110	8.900	8.980	8.849	2,878,351
2022-12-29	8.970	9.110	8.850	8.930	8.800	3,396,100
2022-12-28	9.110	9.110	8.890	8.930	8.800	3,293,260
2022-12-27	9.200	9.310	8.980	9.110	8.977	4,122,000
2022-12-26	8.890	9.220	8.890	9.220	9.086	4,135,350
2022-12-23	8.900	8.990	8.820	8.920	8.790	3,864,547
2022-12-22	9.270	9.320	8.920	8.940	8.810	5,511,900
2022-12-21	9.550	9.550	9.150	9.230	9.096	4,790,352
2022-12-20	9.390	9.640	9.240	9.510	9.371	4,372,800
2022-12-19	9.700	9.730	9.360	9.460	9.322	6,047,200
2022-12-16	10.100	10.140	9.630	9.670	9.529	10,277,886
2022-12-15	10.200	10.240	9.970	10.160	10.012	6,789,580
2022-12-14	10.250	10.450	10.130	10.240	10.091	13,053,520
2022-12-13	11.200	11.430	10.350	10.710	10.554	18,254,004
2022-12-12	11.600	12.010	11.200	11.280	11.116	16,518,851
2022-12-09	11.510	12.580	11.460	11.710	11.539	27,878,507
2022-12-08	11.510	11.680	11.230	11.630	11.461	15,491,742
2022-12-07	11.230	11.570	11.000	11.560	11.392	17,334,823
2022-12-06	11.350	11.720	11.080	11.240	11.076	19,061,148
2022-12-05	11.500	11.550	11.140	11.370	11.204	23,704,495
2022-12-02	11.530	12.300	11.280	11.960	11.786	31,172,789
2022-12-01	12.380	12.860	11.320	11.780	11.608	36,784,898
2022-11-30	11.090	11.990	11.010	11.990	11.815	31,043,123
2022-11-29	9.910	10.900	9.860	10.900	10.741	8,947,090
2022-11-28	10.060	10.070	9.820	9.910	9.766	2,243,910
2022-11-25	10.440	10.440	10.060	10.070	9.923	3,134,456
2022-11-24	10.500	10.730	10.380	10.440	10.288	2,518,250
2022-11-23	10.520	10.670	10.200	10.390	10.239	3,512,110
2022-11-22	10.510	10.870	10.450	10.530	10.377	5,804,610
2022-11-21	10.310	10.620	10.180	10.590	10.436	3,569,110
2022-11-18	10.450	10.500	10.190	10.240	10.091	2,704,450
2022-11-17	10.540	10.540	10.250	10.410	10.258	2,758,786
2022-11-16	10.560	10.630	10.400	10.490	10.337	2,240,865
2022-11-15	10.490	10.630	10.310	10.560	10.406	3,460,100
2022-11-14	10.450	10.600	10.220	10.380	10.229	2,609,600
2022-11-11	10.720	10.820	10.420	10.450	10.298	3,822,800
2022-11-10	10.770	10.880	10.520	10.570	10.416	3,544,110
2022-11-09	10.680	10.910	10.560	10.790	10.633	3,978,890
2022-11-08	10.630	10.680	10.490	10.630	10.475	2,860,800
2022-11-07	10.620	10.690	10.440	10.680	10.524	4,206,860
2022-11-04	10.500	10.770	10.450	10.660	10.505	5,346,352
2022-11-03	10.290	10.600	10.250	10.570	10.416	4,239,815
2022-11-02	10.520	10.520	10.280	10.340	10.189	3,872,100

← NewerPage 16 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.