Tederic Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	8.410	8.610	8.020	8.070	8.070	5,156,200
2026-07-16	8.280	8.610	8.280	8.420	8.420	5,335,230
2026-07-15	8.290	8.460	8.150	8.300	8.300	3,530,300
2026-07-14	8.200	8.380	8.100	8.380	8.380	4,128,130
2026-07-13	8.350	8.360	8.140	8.170	8.170	5,337,900
2026-07-10	8.180	8.620	8.150	8.350	8.350	5,925,430
2026-07-09	8.220	8.650	8.070	8.230	8.230	7,568,550
2026-07-08	8.160	8.410	8.030	8.270	8.270	6,193,200
2026-07-07	8.240	8.360	8.040	8.150	8.150	3,902,600
2026-07-06	8.520	8.570	8.140	8.220	8.220	5,064,600
2026-07-03	8.240	8.690	8.160	8.500	8.500	6,136,100
2026-07-02	8.180	8.470	8.120	8.150	8.150	4,563,900
2026-07-01	8.000	8.330	8.000	8.180	8.180	4,801,653
2026-06-30	8.010	8.240	7.880	8.070	8.070	3,828,400
2026-06-29	8.020	8.100	7.670	7.990	7.990	5,194,600
2026-06-26	8.200	8.230	7.970	8.050	8.050	4,713,200
2026-06-25	8.460	8.500	8.110	8.160	8.160	5,372,990
2026-06-24	8.800	8.870	8.400	8.460	8.460	5,712,450
2026-06-23	8.760	9.080	8.710	8.870	8.870	5,938,000
2026-06-22	9.150	9.340	8.470	8.820	8.820	9,952,900
2026-06-18	9.000	9.230	8.880	9.120	9.120	4,329,600
2026-06-17	9.210	9.310	9.010	9.060	9.060	5,089,400
2026-06-16	8.970	9.360	8.790	9.300	9.300	6,085,600
2026-06-15	8.980	9.210	8.920	9.030	9.030	6,442,400
2026-06-12	9.120	9.280	8.930	8.980	8.980	6,294,070
2026-06-11	9.230	9.230	8.820	9.050	9.050	6,265,200
2026-06-10	9.830	9.830	9.020	9.240	9.240	8,494,679
2026-06-09	9.520	9.830	9.390	9.540	9.540	7,378,626
2026-06-08	9.680	9.970	9.400	9.550	9.550	8,780,700
2026-06-05	9.820	10.020	9.330	9.750	9.750	11,041,590
2026-06-04	10.170	10.830	9.590	9.680	9.680	10,005,622
2026-06-03	10.260	10.420	9.940	10.120	9.970	8,581,230
2026-06-02	10.540	10.660	10.190	10.240	10.088	7,729,030
2026-06-01	10.400	10.950	10.310	10.630	10.472	9,429,200
2026-05-29	11.290	11.360	10.400	10.550	10.394	12,014,902
2026-05-28	11.460	11.560	11.010	11.290	11.123	9,702,984
2026-05-27	12.290	12.310	11.400	11.460	11.460	10,403,144
2026-05-26	12.170	12.700	12.060	12.310	12.310	11,883,290
2026-05-25	12.130	12.500	12.070	12.390	12.390	16,278,430
2026-05-22	11.160	12.290	11.100	12.130	12.130	21,165,627
2026-05-21	11.390	11.950	11.160	11.170	11.170	11,894,558
2026-05-20	11.400	11.580	11.120	11.380	11.380	7,398,270
2026-05-19	11.490	11.760	11.400	11.510	11.510	9,248,500
2026-05-18	10.970	11.680	10.740	11.510	11.510	13,913,792
2026-05-15	11.400	11.500	10.810	11.080	11.080	12,014,180
2026-05-14	12.050	12.090	11.450	11.460	11.460	11,325,405
2026-05-13	12.140	12.370	11.980	12.040	12.040	10,994,750
2026-05-12	12.490	12.870	12.250	12.250	12.250	14,760,234
2026-05-11	12.460	12.650	12.110	12.470	12.470	20,600,700
2026-05-08	11.700	12.500	11.660	12.400	12.400	32,685,127
2026-05-07	11.370	12.320	11.200	11.650	11.650	33,196,633
2026-05-06	11.650	11.760	11.150	11.200	11.200	8,933,100
2026-04-30	11.550	11.890	11.470	11.660	11.660	7,469,520
2026-04-29	11.400	11.800	11.010	11.470	11.470	11,264,400
2026-04-28	11.850	12.070	11.590	11.670	11.670	7,026,600
2026-04-27	11.900	11.970	11.640	11.880	11.880	7,786,800
2026-04-24	11.710	12.010	11.500	11.850	11.850	8,377,843
2026-04-23	12.290	12.300	11.660	11.790	11.790	9,893,100
2026-04-22	12.050	12.630	11.970	12.180	12.180	12,981,938
2026-04-21	12.080	12.970	12.060	12.110	12.110	17,132,513

← NewerPage 2 of 5 · 242 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.