Tederic Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.720	9.010	8.650	8.880	8.559	2,050,490
2022-01-27	9.160	9.160	8.700	8.730	8.415	3,143,470
2022-01-26	9.110	9.260	8.990	9.160	8.829	2,151,600
2022-01-25	9.450	9.500	9.110	9.130	8.800	3,379,740
2022-01-24	9.140	9.670	9.000	9.450	9.109	5,683,803
2022-01-21	9.380	9.470	9.020	9.100	8.771	6,058,770
2022-01-20	10.030	10.030	9.450	9.560	9.215	4,079,274
2022-01-19	9.830	10.130	9.820	10.010	9.648	3,236,860
2022-01-18	10.170	10.270	9.780	9.850	9.494	4,664,130
2022-01-17	9.940	10.350	9.830	10.240	9.870	5,448,280
2022-01-14	10.030	10.390	9.760	9.780	9.427	5,417,044
2022-01-13	10.090	10.150	10.000	10.030	9.668	1,915,540
2022-01-12	9.790	10.180	9.790	10.100	9.735	4,404,710
2022-01-11	9.810	9.960	9.770	9.790	9.436	1,901,248
2022-01-10	9.710	9.910	9.560	9.850	9.494	2,696,120
2022-01-07	9.830	9.910	9.710	9.720	9.369	3,199,250
2022-01-06	9.750	9.940	9.700	9.830	9.475	3,358,030
2022-01-05	10.150	10.150	9.640	9.750	9.398	4,648,950
2022-01-04	9.660	10.160	9.610	10.080	9.716	5,351,342
2021-12-31	9.720	9.750	9.650	9.670	9.321	1,731,800
2021-12-30	9.450	9.750	9.390	9.680	9.330	3,099,271
2021-12-29	9.360	9.510	9.290	9.440	9.099	2,092,400
2021-12-28	9.400	9.430	9.250	9.360	9.022	1,690,550
2021-12-27	9.130	9.410	9.070	9.380	9.041	3,114,633
2021-12-24	9.630	9.670	9.130	9.130	8.800	5,715,050
2021-12-23	9.710	9.720	9.610	9.630	9.282	1,442,752
2021-12-22	9.810	9.850	9.630	9.740	9.388	1,600,650
2021-12-21	9.630	9.820	9.570	9.800	9.446	2,286,154
2021-12-20	9.650	9.820	9.640	9.720	9.369	2,754,480
2021-12-17	9.680	9.940	9.560	9.900	9.542	3,944,240
2021-12-16	9.650	9.890	9.620	9.710	9.359	2,916,360
2021-12-15	9.470	9.630	9.380	9.520	9.176	2,315,200
2021-12-14	9.330	9.460	9.240	9.440	9.099	1,797,860
2021-12-13	9.410	9.440	9.230	9.310	8.974	1,877,264
2021-12-10	9.290	9.380	9.190	9.380	9.041	1,712,714
2021-12-09	9.350	9.390	9.210	9.240	8.906	2,167,694
2021-12-08	9.150	9.390	9.120	9.350	9.012	2,358,754
2021-12-07	9.320	9.380	9.040	9.180	8.848	2,572,700
2021-12-06	9.540	9.620	9.250	9.270	8.935	2,847,730
2021-12-03	9.700	9.870	9.500	9.560	9.215	2,548,880
2021-12-02	9.780	9.790	9.590	9.600	9.253	2,458,400
2021-12-01	9.580	9.820	9.510	9.780	9.427	2,856,280
2021-11-30	9.500	9.810	9.460	9.600	9.253	2,611,040
2021-11-29	9.500	9.580	9.360	9.500	9.157	1,734,900
2021-11-26	9.690	9.690	9.440	9.580	9.234	2,768,230
2021-11-25	9.690	9.770	9.590	9.690	9.340	1,673,050
2021-11-24	9.630	9.730	9.490	9.660	9.311	2,161,460
2021-11-23	9.550	9.720	9.450	9.700	9.349	2,778,260
2021-11-22	9.430	9.560	9.350	9.460	9.118	2,421,329
2021-11-19	9.260	9.550	9.210	9.440	9.099	3,032,735
2021-11-18	9.370	9.550	9.280	9.300	8.964	2,532,817
2021-11-17	9.220	9.340	9.120	9.310	8.974	2,049,980
2021-11-16	9.220	9.260	9.050	9.180	8.848	1,773,800
2021-11-15	9.090	9.290	9.010	9.220	8.887	2,771,809
2021-11-12	9.070	9.070	8.830	9.010	8.684	2,109,480
2021-11-11	8.940	9.080	8.880	9.010	8.684	1,629,460
2021-11-10	8.930	8.930	8.730	8.920	8.598	1,515,395
2021-11-09	8.760	8.940	8.730	8.880	8.559	1,347,710
2021-11-08	8.770	8.810	8.650	8.760	8.443	1,024,380
2021-11-05	8.650	8.900	8.600	8.710	8.395	1,407,659

← NewerPage 20 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.