Tederic Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	10.480	10.940	10.430	10.900	10.900	8,445,080
2025-10-20	10.270	10.500	10.250	10.480	10.480	5,542,360
2025-10-17	10.500	10.610	10.080	10.100	10.100	6,267,620
2025-10-16	10.570	10.850	10.430	10.560	10.560	6,091,600
2025-10-15	10.350	10.620	10.270	10.600	10.600	5,587,692
2025-10-14	10.650	10.790	10.280	10.360	10.360	7,248,300
2025-10-13	10.400	10.590	9.920	10.540	10.540	10,340,820
2025-10-10	10.800	10.960	10.750	10.850	10.850	7,676,419
2025-10-09	10.920	11.060	10.820	10.870	10.870	8,128,121
2025-09-30	11.100	11.180	10.860	10.920	10.920	12,895,860
2025-09-29	10.500	11.470	10.340	11.080	11.080	18,038,137
2025-09-26	10.550	10.620	10.360	10.430	10.430	4,629,160
2025-09-25	10.810	10.840	10.420	10.430	10.430	7,321,130
2025-09-24	10.550	10.870	10.380	10.870	10.870	8,515,170
2025-09-23	10.690	10.710	10.150	10.580	10.580	7,370,200
2025-09-22	10.630	10.930	10.530	10.770	10.770	6,530,100
2025-09-19	10.680	10.690	10.400	10.520	10.520	4,675,500
2025-09-18	10.910	10.980	10.450	10.570	10.570	7,205,266
2025-09-17	10.850	11.110	10.760	10.940	10.940	8,025,880
2025-09-16	10.550	10.990	10.490	10.900	10.900	7,381,980
2025-09-15	10.700	10.730	10.450	10.550	10.550	5,283,400
2025-09-12	10.790	11.000	10.690	10.700	10.700	6,619,920
2025-09-11	10.600	10.770	10.440	10.770	10.770	6,735,620
2025-09-10	10.640	10.780	10.540	10.630	10.630	5,038,410
2025-09-09	10.770	10.810	10.590	10.640	10.640	7,516,920
2025-09-08	10.370	10.830	10.360	10.810	10.810	12,547,435
2025-09-05	10.060	10.400	9.980	10.380	10.380	9,636,860
2025-09-04	10.090	10.290	9.870	10.010	10.010	11,294,300
2025-09-03	10.440	10.530	10.100	10.150	10.150	14,232,920
2025-09-02	11.000	11.030	10.250	10.440	10.440	32,564,463
2025-09-01	10.110	10.710	10.110	10.710	10.710	10,443,426
2025-08-29	9.700	9.760	9.630	9.740	9.740	4,410,860
2025-08-28	9.860	10.000	9.430	9.780	9.780	6,696,280
2025-08-27	10.260	10.280	9.850	9.870	9.870	6,264,330
2025-08-26	10.140	10.280	10.050	10.270	10.270	5,954,830
2025-08-25	10.220	10.300	10.090	10.150	10.150	6,122,520
2025-08-22	10.390	10.400	10.120	10.210	10.210	5,730,600
2025-08-21	10.500	10.540	10.290	10.390	10.390	4,313,330
2025-08-20	10.250	10.500	10.210	10.490	10.490	6,123,130
2025-08-19	10.150	10.380	10.000	10.330	10.330	8,580,330
2025-08-18	10.030	10.610	10.030	10.250	10.250	10,475,310
2025-08-15	9.980	10.120	9.960	9.990	9.990	3,717,600
2025-08-14	10.250	10.250	9.980	9.980	9.980	4,486,030
2025-08-13	10.260	10.280	10.170	10.240	10.240	3,655,400
2025-08-12	10.340	10.350	10.180	10.250	10.250	4,900,414
2025-08-11	10.180	10.320	10.110	10.300	10.300	4,336,690
2025-08-08	10.150	10.170	10.000	10.160	10.160	3,775,890
2025-08-07	10.150	10.230	10.050	10.090	10.090	4,668,850
2025-08-06	10.130	10.180	10.080	10.150	10.150	3,882,120
2025-08-05	10.010	10.140	10.010	10.120	10.120	4,321,990
2025-08-04	9.760	10.050	9.680	10.010	10.010	5,340,395
2025-08-01	9.690	9.770	9.640	9.710	9.710	4,074,530
2025-07-31	9.770	9.830	9.580	9.600	9.600	3,912,900
2025-07-30	9.850	9.870	9.660	9.760	9.760	3,693,500
2025-07-29	9.930	9.990	9.720	9.850	9.850	4,574,600
2025-07-28	9.860	9.970	9.820	9.930	9.930	3,686,858
2025-07-25	9.780	9.860	9.700	9.860	9.860	3,756,481
2025-07-24	9.810	9.880	9.730	9.770	9.770	4,115,200
2025-07-23	9.920	9.980	9.720	9.770	9.770	5,203,031
2025-07-22	9.950	10.050	9.870	9.920	9.920	5,034,670

← NewerPage 5 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.