Tederic Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	9.800	9.980	9.740	9.940	9.940	4,452,300
2025-07-18	9.800	9.800	9.670	9.760	9.760	3,451,700
2025-07-17	9.730	9.800	9.650	9.780	9.780	5,154,760
2025-07-16	9.600	9.860	9.550	9.730	9.730	6,671,200
2025-07-15	9.790	9.790	9.500	9.580	9.580	6,005,320
2025-07-14	9.470	9.820	9.470	9.770	9.770	6,964,478
2025-07-11	9.510	9.530	9.320	9.470	9.470	3,720,700
2025-07-10	9.500	9.520	9.380	9.500	9.500	4,305,800
2025-07-09	9.550	9.640	9.480	9.520	9.520	3,485,268
2025-07-08	9.510	9.580	9.460	9.560	9.560	3,430,730
2025-07-07	9.370	9.550	9.340	9.520	9.520	2,977,300
2025-07-04	9.550	9.600	9.390	9.430	9.430	2,778,680
2025-07-03	9.550	9.580	9.430	9.550	9.550	4,147,180
2025-07-02	9.490	9.580	9.420	9.510	9.510	3,429,600
2025-07-01	9.550	9.600	9.420	9.490	9.490	3,751,100
2025-06-30	9.410	9.540	9.360	9.520	9.520	3,408,730
2025-06-27	9.520	9.520	9.340	9.410	9.410	2,971,800
2025-06-26	9.430	9.520	9.270	9.360	9.360	3,846,400
2025-06-25	9.300	9.430	9.260	9.370	9.370	3,966,500
2025-06-24	9.120	9.320	9.050	9.300	9.300	3,523,230
2025-06-23	8.800	9.060	8.750	9.060	9.060	2,499,130
2025-06-20	8.870	9.060	8.850	8.860	8.860	3,634,700
2025-06-19	9.230	9.270	8.860	8.870	8.870	5,414,670
2025-06-18	9.210	9.290	9.130	9.220	9.220	3,134,900
2025-06-17	9.250	9.500	9.200	9.270	9.270	4,475,300
2025-06-16	9.220	9.360	9.160	9.260	9.260	4,703,100
2025-06-13	9.460	9.470	9.200	9.210	9.210	5,563,500
2025-06-12	9.540	9.600	9.370	9.450	9.450	7,655,960
2025-06-11	9.320	9.830	9.310	9.580	9.580	12,635,520
2025-06-10	9.500	9.640	9.200	9.320	9.320	12,022,680
2025-06-09	9.320	9.990	9.230	9.580	9.580	14,426,530
2025-06-06	9.160	9.300	9.080	9.300	9.300	3,967,030
2025-06-05	9.240	9.300	9.130	9.160	9.160	3,421,300
2025-06-04	9.210	9.400	9.210	9.290	9.290	3,016,900
2025-06-03	9.230	9.310	9.160	9.270	9.270	3,310,240
2025-05-30	9.480	9.550	9.250	9.270	9.270	4,604,500
2025-05-29	9.390	9.590	9.390	9.510	9.510	5,286,400
2025-05-28	9.320	9.440	9.280	9.440	9.440	4,722,400
2025-05-27	9.230	9.330	9.140	9.320	9.320	3,308,250
2025-05-26	9.230	9.270	9.080	9.230	9.230	3,490,569
2025-05-23	9.210	9.290	9.100	9.110	9.110	3,956,500
2025-05-22	9.110	9.300	9.110	9.130	9.130	3,252,169
2025-05-21	9.260	9.300	9.120	9.200	9.200	3,902,100
2025-05-20	9.230	9.500	9.130	9.300	9.300	6,495,800
2025-05-19	9.130	9.250	9.060	9.240	9.240	3,123,500
2025-05-16	9.060	9.210	9.050	9.140	9.140	2,790,400
2025-05-15	9.120	9.120	8.970	9.060	9.060	3,426,830
2025-05-14	9.200	9.290	9.080	9.120	9.120	3,761,900
2025-05-13	9.360	9.370	9.190	9.220	9.220	3,058,300
2025-05-12	9.250	9.380	9.190	9.270	9.270	3,824,400
2025-05-09	9.240	9.290	9.160	9.240	9.240	4,108,400
2025-05-08	9.050	9.240	9.000	9.230	9.230	3,743,200
2025-05-07	9.070	9.160	9.000	9.090	9.090	5,590,860
2025-05-06	8.700	9.050	8.700	9.050	9.050	8,086,620
2025-04-30	8.760	8.820	8.520	8.710	8.710	8,322,560
2025-04-29	8.520	8.920	8.520	8.860	8.860	8,769,930
2025-04-28	8.340	8.700	8.300	8.580	8.580	13,147,220
2025-04-25	8.240	8.300	8.180	8.280	8.280	3,121,900
2025-04-24	8.310	8.340	8.160	8.240	8.240	3,795,800
2025-04-23	8.070	8.330	8.050	8.280	8.280	5,742,363

← NewerPage 6 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.