Tederic Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.000	8.110	7.920	8.020	7.730	1,798,395
2022-05-05	8.060	8.160	7.980	8.160	7.865	2,293,984
2022-04-29	8.070	8.290	7.890	8.060	7.769	5,124,400
2022-04-28	7.930	8.270	7.790	8.080	7.788	6,807,279
2022-04-27	7.300	8.130	7.110	8.050	7.759	8,209,400
2022-04-26	7.360	7.800	7.300	7.390	7.123	3,702,970
2022-04-25	7.970	7.970	7.250	7.360	7.094	3,932,220
2022-04-22	8.180	8.270	7.960	8.060	7.769	3,796,100
2022-04-21	8.670	8.790	8.220	8.280	7.981	3,952,850
2022-04-20	8.920	9.040	8.700	8.730	8.415	3,088,200
2022-04-19	9.060	9.140	8.940	8.970	8.646	2,234,640
2022-04-18	9.070	9.100	8.880	9.010	8.684	1,967,784
2022-04-15	8.990	9.100	8.770	9.060	8.733	3,910,285
2022-04-14	9.000	9.110	9.000	9.000	8.675	2,675,800
2022-04-13	9.370	9.370	8.960	8.990	8.665	4,040,500
2022-04-12	9.500	9.590	9.050	9.330	8.993	7,609,210
2022-04-11	9.640	9.860	9.520	9.630	9.282	5,610,555
2022-04-08	10.060	10.110	9.530	9.770	9.417	7,197,065
2022-04-07	10.300	10.300	9.910	10.030	9.668	6,286,460
2022-04-06	9.900	10.280	9.830	10.210	9.841	10,035,621
2022-04-01	10.120	10.350	9.930	9.980	9.619	10,175,097
2022-03-31	10.100	10.250	9.990	10.070	9.706	10,605,140
2022-03-30	10.340	10.440	9.820	10.170	9.803	23,836,159
2022-03-29	9.300	10.210	9.300	10.210	9.841	14,664,959
2022-03-28	9.520	9.580	9.220	9.280	8.945	3,578,050
2022-03-25	9.370	9.680	9.300	9.560	9.215	4,685,490
2022-03-24	9.480	9.540	9.360	9.370	9.031	2,222,335
2022-03-23	9.660	9.700	9.450	9.540	9.195	3,977,400
2022-03-22	9.400	9.890	9.290	9.640	9.292	8,802,089
2022-03-21	9.430	9.480	9.200	9.360	9.022	2,793,600
2022-03-18	9.450	9.630	9.300	9.320	8.983	4,401,940
2022-03-17	8.890	9.600	8.840	9.350	9.012	8,045,298
2022-03-16	8.820	8.890	8.510	8.830	8.511	3,670,870
2022-03-15	9.080	9.090	8.650	8.650	8.337	4,252,510
2022-03-14	9.260	9.360	9.060	9.120	8.790	4,885,858
2022-03-11	9.670	9.670	9.060	9.370	9.031	9,048,810
2022-03-10	9.860	10.100	9.580	9.800	9.446	9,152,735
2022-03-09	9.430	9.930	9.320	9.800	9.446	8,997,540
2022-03-08	9.800	9.840	9.370	9.400	9.060	4,388,030
2022-03-07	9.620	9.890	9.530	9.730	9.378	3,859,440
2022-03-04	9.690	9.800	9.560	9.600	9.253	2,623,151
2022-03-03	9.710	9.930	9.680	9.810	9.456	4,105,730
2022-03-02	9.320	9.750	9.320	9.700	9.349	4,218,750
2022-03-01	9.330	9.400	9.300	9.370	9.031	1,430,660
2022-02-28	9.410	9.410	9.190	9.270	8.935	1,921,897
2022-02-25	9.340	9.620	9.320	9.410	9.070	2,154,900
2022-02-24	9.490	9.720	9.150	9.290	8.954	3,751,000
2022-02-23	9.490	9.740	9.430	9.520	9.176	1,914,190
2022-02-22	9.500	9.500	9.260	9.420	9.080	1,910,620
2022-02-21	9.510	9.550	9.440	9.520	9.176	1,609,400
2022-02-18	9.300	9.560	9.210	9.550	9.205	3,170,670
2022-02-17	9.450	9.580	9.300	9.340	9.003	3,578,670
2022-02-16	9.290	9.480	9.250	9.450	9.109	3,090,230
2022-02-15	9.300	9.330	9.150	9.250	8.916	1,590,670
2022-02-14	9.150	9.300	9.130	9.270	8.935	2,185,030
2022-02-11	9.250	9.270	9.080	9.100	8.771	1,797,990
2022-02-10	9.290	9.350	9.200	9.300	8.964	1,696,050
2022-02-09	9.300	9.370	9.250	9.290	8.954	1,611,400
2022-02-08	9.240	9.390	9.180	9.300	8.964	1,712,100
2022-02-07	9.000	9.400	8.950	9.210	8.877	2,438,750

← NewerPage 19 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.