Tederic Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.990	12.410	11.700	11.910	11.736	12,325,031
2022-07-29	11.950	12.560	11.770	12.100	11.924	17,800,420
2022-07-28	12.410	12.440	11.700	12.000	11.825	20,429,219
2022-07-27	12.470	13.070	11.650	12.300	12.121	32,152,494
2022-07-26	11.190	12.140	10.530	12.140	11.963	17,898,552
2022-07-25	11.460	11.890	10.890	11.040	10.879	14,901,276
2022-07-22	11.300	11.910	11.010	11.460	11.293	20,493,040
2022-07-21	10.730	12.180	10.610	11.460	11.293	30,141,063
2022-07-20	11.410	11.960	10.910	11.190	11.027	34,019,389
2022-07-19	9.850	10.870	9.850	10.870	10.712	12,201,537
2022-07-18	9.590	10.180	9.520	9.880	9.736	6,746,660
2022-07-15	9.400	9.740	9.330	9.590	9.450	6,422,450
2022-07-14	9.430	9.550	9.370	9.480	9.342	3,730,447
2022-07-13	9.180	9.570	9.180	9.430	9.293	5,615,490
2022-07-12	9.250	9.470	9.090	9.220	9.086	6,182,072
2022-07-11	8.820	9.370	8.740	9.360	9.224	8,831,806
2022-07-08	8.710	8.880	8.680	8.810	8.682	2,503,728
2022-07-07	8.690	8.750	8.650	8.680	8.554	2,114,660
2022-07-06	8.910	8.950	8.600	8.690	8.563	3,278,100
2022-07-05	9.190	9.220	8.790	8.910	8.780	5,338,700
2022-07-04	9.190	9.250	9.010	9.200	9.066	5,216,310
2022-07-01	9.040	9.180	8.900	9.000	8.869	3,972,100
2022-06-30	9.120	9.250	8.940	8.990	8.859	4,390,850
2022-06-29	9.350	9.630	9.100	9.100	8.967	7,389,581
2022-06-28	9.100	9.600	9.020	9.430	9.293	13,797,951
2022-06-27	8.630	9.490	8.630	9.220	9.086	19,028,177
2022-06-24	8.690	8.740	8.590	8.630	8.504	1,626,147
2022-06-23	8.420	8.720	8.410	8.690	8.563	2,505,260
2022-06-22	8.640	8.690	8.410	8.420	8.297	1,908,030
2022-06-21	8.670	8.720	8.500	8.590	8.465	1,468,500
2022-06-20	8.620	8.740	8.580	8.670	8.544	2,237,150
2022-06-17	8.500	8.890	8.470	8.620	8.494	3,454,830
2022-06-16	8.570	8.650	8.490	8.510	8.386	1,935,750
2022-06-15	8.790	8.840	8.550	8.560	8.435	4,491,740
2022-06-14	8.850	8.860	8.580	8.790	8.662	2,958,360
2022-06-13	8.710	9.000	8.670	8.860	8.731	3,266,890
2022-06-10	8.680	8.880	8.650	8.860	8.731	3,347,920
2022-06-09	8.850	8.850	8.620	8.720	8.593	2,451,430
2022-06-08	8.800	9.030	8.700	8.850	8.721	3,515,138
2022-06-07	9.030	9.040	8.680	8.810	8.682	6,066,100
2022-06-06	9.000	9.180	8.960	9.030	8.898	4,289,203
2022-06-02	8.790	9.030	8.730	8.980	8.849	2,443,256
2022-06-01	8.920	8.980	8.760	8.810	8.682	2,173,000
2022-05-31	9.000	9.030	8.730	8.940	8.810	3,549,000
2022-05-30	9.060	9.220	8.880	9.140	8.810	4,221,264
2022-05-27	8.770	9.140	8.750	9.050	8.723	3,962,150
2022-05-26	8.800	8.870	8.580	8.810	8.492	2,009,650
2022-05-25	8.510	8.790	8.510	8.790	8.472	2,020,339
2022-05-24	9.020	9.210	8.520	8.570	8.260	5,143,529
2022-05-23	8.830	9.100	8.630	9.080	8.752	4,709,906
2022-05-20	8.650	8.850	8.650	8.700	8.386	1,892,700
2022-05-19	8.610	8.740	8.560	8.680	8.366	1,353,254
2022-05-18	8.900	8.900	8.450	8.710	8.395	4,435,580
2022-05-17	8.810	8.980	8.680	8.900	8.578	3,343,880
2022-05-16	8.910	8.990	8.750	8.890	8.569	1,313,880
2022-05-13	8.900	9.000	8.730	8.990	8.665	2,381,030
2022-05-12	8.710	8.920	8.700	8.900	8.578	2,186,600
2022-05-11	8.580	9.060	8.540	8.800	8.482	6,867,990
2022-05-10	8.050	8.660	8.010	8.660	8.347	4,960,190
2022-05-09	8.020	8.180	7.920	8.140	7.846	1,646,550

← NewerPage 18 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.