Tederic Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	10.130	10.550	9.910	10.400	10.248	7,766,440
2022-10-31	9.560	10.170	9.550	9.980	9.835	6,105,300
2022-10-28	10.120	10.190	9.430	9.500	9.362	5,203,880
2022-10-27	10.160	10.450	10.040	10.120	9.973	5,504,200
2022-10-26	9.990	10.190	9.910	10.100	9.953	5,182,996
2022-10-25	9.700	10.500	9.500	10.150	10.002	7,827,180
2022-10-24	9.710	10.150	9.610	9.740	9.598	4,263,650
2022-10-21	9.650	9.740	9.450	9.710	9.569	2,267,030
2022-10-20	9.450	9.630	9.280	9.560	9.421	2,879,952
2022-10-19	9.520	9.730	9.480	9.530	9.391	2,831,920
2022-10-18	9.480	9.640	9.400	9.530	9.391	2,257,900
2022-10-17	9.220	9.470	9.210	9.470	9.332	2,594,100
2022-10-14	9.200	9.340	9.070	9.260	9.125	3,155,350
2022-10-13	9.100	9.190	9.020	9.080	8.948	2,164,630
2022-10-12	8.910	9.120	8.730	9.110	8.977	2,415,160
2022-10-11	8.750	8.890	8.590	8.880	8.751	1,787,073
2022-10-10	8.790	9.010	8.650	8.690	8.563	2,768,770
2022-09-30	9.150	9.260	8.810	8.840	8.711	2,513,776
2022-09-29	9.260	9.300	9.060	9.180	9.046	2,452,630
2022-09-28	9.540	9.640	9.090	9.100	8.967	3,165,730
2022-09-27	9.350	9.550	9.200	9.530	9.391	3,124,351
2022-09-26	9.580	9.580	9.200	9.260	9.125	3,150,004
2022-09-23	9.800	9.870	9.410	9.540	9.401	2,888,033
2022-09-22	9.790	9.970	9.730	9.740	9.598	2,150,278
2022-09-21	9.870	9.910	9.610	9.800	9.657	2,846,909
2022-09-20	9.520	9.850	9.520	9.750	9.608	3,460,213
2022-09-19	9.470	9.650	9.370	9.430	9.293	2,844,400
2022-09-16	9.610	9.800	9.480	9.500	9.362	3,389,190
2022-09-15	10.230	10.230	9.520	9.630	9.490	5,246,380
2022-09-14	10.310	10.390	10.020	10.160	10.012	3,612,200
2022-09-13	10.540	10.960	10.270	10.380	10.229	3,846,920
2022-09-09	10.660	10.810	10.280	10.550	10.396	3,402,330
2022-09-08	10.850	11.020	10.620	10.660	10.505	3,339,973
2022-09-07	10.770	11.170	10.770	10.930	10.771	4,896,340
2022-09-06	10.620	10.980	10.490	10.870	10.712	4,993,880
2022-09-05	10.640	10.890	10.420	10.620	10.465	4,141,790
2022-09-02	10.320	10.720	10.180	10.650	10.495	7,013,570
2022-09-01	10.400	10.610	10.130	10.190	10.042	4,689,950
2022-08-31	11.050	11.080	10.180	10.300	10.150	8,052,930
2022-08-30	11.360	11.560	10.900	10.980	10.820	6,697,894
2022-08-29	11.340	11.650	11.100	11.330	11.165	4,911,460
2022-08-26	11.860	11.870	11.260	11.330	11.165	7,318,050
2022-08-25	12.320	12.430	11.450	11.770	11.598	12,133,263
2022-08-24	13.600	13.650	12.380	12.500	12.318	13,916,609
2022-08-23	13.320	13.700	13.130	13.460	13.264	13,461,333
2022-08-22	13.500	13.880	13.110	13.370	13.175	12,983,860
2022-08-19	14.510	14.700	13.360	13.610	13.412	21,317,840
2022-08-18	13.940	15.550	13.500	14.270	14.062	30,281,817
2022-08-17	13.310	14.260	13.080	14.260	14.052	20,568,411
2022-08-16	11.630	12.960	11.630	12.960	12.771	16,413,331
2022-08-15	11.120	12.140	10.910	11.780	11.608	17,521,330
2022-08-12	11.400	11.500	10.950	11.040	10.879	10,216,936
2022-08-11	11.510	12.180	11.350	11.400	11.234	15,382,260
2022-08-10	11.280	11.740	11.030	11.510	11.342	8,798,244
2022-08-09	11.280	11.550	11.120	11.300	11.135	6,180,020
2022-08-08	11.370	11.600	10.930	11.290	11.125	7,384,231
2022-08-05	11.610	12.000	11.170	11.350	11.185	7,109,390
2022-08-04	11.490	11.850	11.230	11.600	11.431	7,239,844
2022-08-03	11.330	12.280	11.300	11.400	11.234	12,499,778
2022-08-02	11.800	11.910	11.210	11.220	11.056	11,776,049

← NewerPage 17 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.