Tederic Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	8.020	8.120	7.960	8.030	8.030	3,791,500
2025-04-21	7.920	8.060	7.820	8.020	8.020	3,853,800
2025-04-18	7.890	7.980	7.830	7.930	7.930	3,222,200
2025-04-17	7.790	8.010	7.730	7.930	7.930	4,310,960
2025-04-16	8.010	8.040	7.680	7.830	7.830	6,041,700
2025-04-15	8.010	8.080	7.910	8.050	8.050	5,552,200
2025-04-14	7.880	8.050	7.880	7.930	7.930	5,941,800
2025-04-11	7.680	7.860	7.650	7.780	7.780	5,963,900
2025-04-10	7.660	7.930	7.660	7.760	7.760	9,155,390
2025-04-09	7.400	7.650	6.880	7.580	7.580	13,369,792
2025-04-08	7.650	7.870	7.250	7.450	7.450	13,618,153
2025-04-07	8.260	8.400	7.950	7.950	7.950	7,398,300
2025-04-03	8.950	9.100	8.710	8.830	8.830	9,142,840
2025-04-02	8.850	9.180	8.820	9.050	9.050	11,982,692
2025-04-01	8.700	8.980	8.690	8.900	8.900	11,748,700
2025-03-31	8.660	8.810	8.510	8.750	8.750	13,651,772
2025-03-28	9.160	9.290	8.710	8.710	8.710	26,662,494
2025-03-27	9.850	10.160	9.590	9.590	9.590	31,149,371
2025-03-26	11.200	11.740	10.630	10.660	10.660	51,270,407
2025-03-25	9.880	10.670	9.670	10.670	10.670	26,219,288
2025-03-24	9.630	9.770	9.260	9.700	9.700	9,889,603
2025-03-21	9.630	9.830	9.520	9.690	9.690	7,063,000
2025-03-20	9.380	9.770	9.310	9.660	9.660	6,081,743
2025-03-19	9.500	9.500	9.390	9.460	9.460	3,344,898
2025-03-18	9.420	9.580	9.380	9.480	9.480	3,667,531
2025-03-17	9.400	9.470	9.330	9.460	9.460	4,238,331
2025-03-14	9.440	9.490	9.250	9.410	9.410	6,110,800
2025-03-13	9.630	9.630	9.270	9.430	9.430	5,513,900
2025-03-12	9.650	9.730	9.550	9.590	9.590	3,960,000
2025-03-11	9.560	9.680	9.530	9.650	9.650	3,341,083
2025-03-10	9.620	9.720	9.540	9.660	9.660	5,164,913
2025-03-07	9.570	9.700	9.520	9.620	9.620	4,515,634
2025-03-06	9.500	9.720	9.410	9.610	9.610	5,996,994
2025-03-05	9.350	9.490	9.300	9.450	9.450	5,842,290
2025-03-04	9.150	9.420	9.070	9.400	9.400	5,683,738
2025-03-03	9.170	9.260	9.070	9.130	9.130	3,559,050
2025-02-28	9.360	9.360	9.140	9.160	9.160	3,642,221
2025-02-27	9.330	9.390	9.190	9.370	9.370	3,987,125
2025-02-26	9.160	9.380	9.160	9.330	9.330	4,806,304
2025-02-25	9.030	9.200	9.000	9.160	9.160	3,294,400
2025-02-24	9.090	9.180	9.000	9.100	9.100	2,980,500
2025-02-21	9.150	9.150	9.020	9.090	9.090	3,004,155
2025-02-20	9.020	9.150	8.980	9.150	9.150	3,764,150
2025-02-19	8.890	9.020	8.850	9.010	9.010	2,748,296
2025-02-18	9.000	9.070	8.850	8.900	8.900	2,807,250
2025-02-17	8.960	9.000	8.860	9.000	9.000	2,371,400
2025-02-14	8.950	8.970	8.860	8.950	8.950	2,827,200
2025-02-13	9.060	9.060	8.920	8.950	8.950	2,724,470
2025-02-12	9.050	9.080	8.960	9.030	9.030	3,273,700
2025-02-11	8.910	9.100	8.870	9.070	9.070	5,851,873
2025-02-10	8.750	8.950	8.720	8.950	8.950	5,371,200
2025-02-07	8.760	8.880	8.640	8.760	8.760	5,504,100
2025-02-06	8.600	8.760	8.570	8.760	8.760	4,743,619
2025-02-05	8.880	8.920	8.550	8.630	8.630	6,311,119
2025-01-27	8.580	8.960	8.580	8.850	8.850	8,276,750
2025-01-24	8.350	8.950	8.300	8.620	8.620	7,842,349
2025-01-23	8.340	8.460	8.320	8.350	8.350	1,938,700
2025-01-22	8.400	8.400	8.250	8.300	8.300	1,491,009
2025-01-21	8.400	8.450	8.300	8.390	8.390	2,125,876
2025-01-20	8.400	8.440	8.300	8.400	8.400	2,453,900

← NewerPage 7 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.