Tederic Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	10.370	10.680	10.340	10.610	10.610	5,970,500
2026-01-14	10.470	10.520	10.220	10.380	10.380	4,388,010
2026-01-13	10.460	10.580	10.300	10.420	10.420	4,982,710
2026-01-12	10.430	10.490	10.320	10.440	10.440	4,418,474
2026-01-09	10.340	10.410	10.230	10.410	10.410	3,955,400
2026-01-08	10.200	10.380	10.160	10.320	10.320	3,513,700
2026-01-07	10.210	10.260	10.140	10.200	10.200	2,789,402
2026-01-06	10.180	10.290	10.090	10.210	10.210	3,716,222
2026-01-05	10.120	10.250	10.080	10.140	10.140	4,203,200
2025-12-31	10.090	10.130	9.910	10.120	10.120	3,019,970
2025-12-30	10.010	10.200	9.860	10.090	10.090	3,257,390
2025-12-29	9.970	10.040	9.910	10.020	10.020	2,920,400
2025-12-26	10.140	10.140	9.930	9.940	9.940	2,507,240
2025-12-25	10.010	10.140	9.880	10.100	10.100	2,771,500
2025-12-24	9.850	10.040	9.810	9.990	9.990	2,956,300
2025-12-23	9.910	9.980	9.830	9.850	9.850	3,210,902
2025-12-22	9.880	10.030	9.830	9.910	9.910	3,367,400
2025-12-19	9.600	9.870	9.600	9.850	9.850	3,631,800
2025-12-18	9.500	9.720	9.460	9.640	9.640	2,884,984
2025-12-17	9.510	9.680	9.330	9.500	9.500	3,680,400
2025-12-16	9.920	9.930	9.510	9.600	9.600	4,716,800
2025-12-15	9.940	10.040	9.880	9.980	9.980	2,764,160
2025-12-12	10.060	10.270	9.940	9.950	9.950	4,501,030
2025-12-11	10.260	10.340	10.070	10.070	10.070	4,318,283
2025-12-10	10.250	10.350	10.130	10.220	10.220	4,107,580
2025-12-09	10.320	10.430	10.270	10.280	10.280	3,707,890
2025-12-08	10.220	10.550	10.200	10.380	10.380	6,067,056
2025-12-05	10.120	10.240	10.030	10.220	10.220	3,048,500
2025-12-04	10.000	10.320	10.000	10.110	10.110	5,015,400
2025-12-03	9.950	10.180	9.930	10.070	10.070	3,649,986
2025-12-02	10.030	10.080	9.900	10.000	10.000	2,851,972
2025-12-01	10.050	10.170	9.950	10.030	10.030	3,594,900
2025-11-28	9.820	10.040	9.810	10.030	10.030	2,686,260
2025-11-27	9.730	9.980	9.730	9.900	9.900	3,363,700
2025-11-26	9.870	10.000	9.690	9.720	9.720	2,986,160
2025-11-25	9.810	10.050	9.780	9.910	9.910	3,232,300
2025-11-24	9.700	9.860	9.680	9.800	9.800	4,970,900
2025-11-21	10.010	10.140	9.540	9.690	9.690	6,783,582
2025-11-20	10.200	10.310	10.010	10.090	10.090	4,023,662
2025-11-19	10.450	10.550	10.110	10.200	10.200	5,633,990
2025-11-18	10.500	10.570	10.370	10.470	10.470	5,345,340
2025-11-17	10.690	10.760	10.480	10.510	10.510	9,935,900
2025-11-14	10.410	11.280	10.330	10.680	10.680	14,830,842
2025-11-13	10.410	10.480	10.320	10.410	10.410	4,583,600
2025-11-12	10.730	10.730	10.410	10.440	10.440	6,015,500
2025-11-11	10.800	10.870	10.680	10.730	10.730	4,697,540
2025-11-10	10.730	10.800	10.690	10.740	10.740	3,659,800
2025-11-07	10.830	10.930	10.700	10.740	10.740	4,055,800
2025-11-06	10.800	10.930	10.680	10.880	10.880	5,378,580
2025-11-05	10.620	10.820	10.600	10.790	10.790	4,422,670
2025-11-04	10.830	10.870	10.630	10.700	10.700	4,909,790
2025-11-03	10.660	10.840	10.650	10.810	10.810	6,733,530
2025-10-31	10.570	10.670	10.500	10.660	10.660	5,296,522
2025-10-30	10.750	10.790	10.420	10.480	10.480	7,444,110
2025-10-29	10.930	10.980	10.570	10.840	10.840	8,660,200
2025-10-28	11.100	11.200	10.670	10.940	10.940	12,036,930
2025-10-27	11.290	11.400	11.120	11.320	11.320	8,043,275
2025-10-24	10.970	11.550	10.930	11.310	11.310	11,345,680
2025-10-23	10.920	11.000	10.720	10.980	10.980	5,163,500
2025-10-22	10.860	11.050	10.820	10.940	10.940	5,732,986

← NewerPage 4 of 21 · 1,215 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.