Tederic Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 8.210 | 8.330 | 8.150 | 8.300 | 8.300 | 2,052,020 |
| 2025-01-16 | 8.300 | 8.410 | 8.140 | 8.210 | 8.210 | 2,555,790 |
| 2025-01-15 | 8.400 | 8.440 | 8.280 | 8.300 | 8.300 | 2,102,300 |
| 2025-01-14 | 7.970 | 8.380 | 7.960 | 8.380 | 8.380 | 4,041,720 |
| 2025-01-13 | 7.940 | 8.000 | 7.750 | 7.960 | 7.960 | 1,813,360 |
| 2025-01-10 | 8.080 | 8.190 | 7.910 | 7.950 | 7.950 | 2,487,100 |
| 2025-01-09 | 8.030 | 8.120 | 7.990 | 8.090 | 8.090 | 1,786,290 |
| 2025-01-08 | 8.100 | 8.150 | 7.880 | 8.070 | 8.070 | 2,152,700 |
| 2025-01-07 | 7.950 | 8.100 | 7.830 | 8.100 | 8.100 | 2,474,800 |
| 2025-01-06 | 7.770 | 7.950 | 7.470 | 7.880 | 7.880 | 4,145,760 |
| 2025-01-03 | 8.130 | 8.230 | 7.770 | 7.790 | 7.790 | 5,303,450 |
| 2025-01-02 | 8.250 | 8.360 | 8.030 | 8.120 | 8.120 | 3,363,400 |
| 2024-12-31 | 8.400 | 8.550 | 8.230 | 8.250 | 8.250 | 3,871,500 |
| 2024-12-30 | 8.400 | 8.520 | 8.270 | 8.400 | 8.400 | 3,634,330 |
| 2024-12-27 | 8.260 | 8.570 | 8.210 | 8.480 | 8.480 | 7,975,169 |
| 2024-12-26 | 8.100 | 8.390 | 8.070 | 8.300 | 8.300 | 11,838,410 |
| 2024-12-25 | 8.680 | 8.680 | 8.230 | 8.230 | 8.230 | 12,308,830 |
| 2024-12-24 | 8.870 | 9.490 | 8.750 | 9.140 | 9.140 | 22,733,059 |
| 2024-12-23 | 9.200 | 9.210 | 8.620 | 8.630 | 8.630 | 4,446,850 |
| 2024-12-20 | 9.010 | 9.210 | 8.970 | 9.200 | 9.200 | 3,135,973 |
| 2024-12-19 | 9.000 | 9.110 | 8.920 | 9.010 | 9.010 | 2,419,900 |
| 2024-12-18 | 9.070 | 9.190 | 8.900 | 9.100 | 9.100 | 3,119,550 |
| 2024-12-17 | 9.280 | 9.360 | 9.020 | 9.030 | 9.030 | 4,490,930 |
| 2024-12-16 | 9.480 | 9.510 | 9.240 | 9.330 | 9.330 | 4,143,100 |
| 2024-12-13 | 9.560 | 9.630 | 9.410 | 9.460 | 9.460 | 5,646,300 |
| 2024-12-12 | 9.460 | 9.850 | 9.460 | 9.590 | 9.590 | 7,187,100 |
| 2024-12-11 | 9.570 | 9.570 | 9.370 | 9.510 | 9.510 | 5,341,700 |
| 2024-12-10 | 9.700 | 9.730 | 9.460 | 9.580 | 9.580 | 6,815,100 |
| 2024-12-09 | 9.470 | 9.690 | 9.370 | 9.460 | 9.460 | 6,977,800 |
| 2024-12-06 | 9.710 | 9.730 | 9.360 | 9.400 | 9.400 | 8,873,000 |
| 2024-12-05 | 9.540 | 9.850 | 9.370 | 9.730 | 9.730 | 11,096,550 |
| 2024-12-04 | 9.460 | 9.890 | 9.450 | 9.550 | 9.550 | 19,619,201 |
| 2024-12-03 | 9.170 | 10.090 | 9.100 | 9.730 | 9.730 | 30,439,134 |
| 2024-12-02 | 8.980 | 9.250 | 8.980 | 9.170 | 9.170 | 5,881,200 |
| 2024-11-29 | 8.930 | 9.080 | 8.870 | 8.980 | 8.980 | 5,520,538 |
| 2024-11-28 | 8.930 | 9.080 | 8.870 | 8.910 | 8.910 | 5,449,320 |
| 2024-11-27 | 8.760 | 8.970 | 8.620 | 8.970 | 8.970 | 5,742,249 |
| 2024-11-26 | 8.990 | 9.020 | 8.730 | 8.780 | 8.780 | 3,558,500 |
| 2024-11-25 | 8.630 | 8.950 | 8.590 | 8.940 | 8.940 | 5,051,968 |
| 2024-11-22 | 8.910 | 9.050 | 8.630 | 8.660 | 8.660 | 7,063,340 |
| 2024-11-21 | 8.610 | 9.280 | 8.580 | 8.980 | 8.980 | 12,383,735 |
| 2024-11-20 | 8.470 | 8.630 | 8.420 | 8.620 | 8.620 | 2,489,080 |
| 2024-11-19 | 8.140 | 8.470 | 8.140 | 8.460 | 8.460 | 3,923,339 |
| 2024-11-18 | 8.370 | 8.480 | 8.090 | 8.130 | 8.130 | 4,377,290 |
| 2024-11-15 | 8.500 | 8.590 | 8.300 | 8.300 | 8.300 | 2,894,450 |
| 2024-11-14 | 8.800 | 8.800 | 8.490 | 8.500 | 8.500 | 2,798,620 |
| 2024-11-13 | 8.700 | 8.790 | 8.500 | 8.760 | 8.760 | 3,394,740 |
| 2024-11-12 | 8.840 | 8.910 | 8.640 | 8.720 | 8.720 | 4,020,520 |
| 2024-11-11 | 8.650 | 8.850 | 8.600 | 8.850 | 8.850 | 4,082,410 |
| 2024-11-08 | 8.640 | 8.690 | 8.530 | 8.600 | 8.600 | 3,593,630 |
| 2024-11-07 | 8.460 | 8.640 | 8.450 | 8.640 | 8.640 | 4,111,959 |
| 2024-11-06 | 8.530 | 8.590 | 8.410 | 8.440 | 8.440 | 3,740,120 |
| 2024-11-05 | 8.510 | 8.590 | 8.380 | 8.530 | 8.530 | 5,637,320 |
| 2024-11-04 | 8.140 | 8.530 | 8.100 | 8.500 | 8.500 | 4,982,610 |
| 2024-11-01 | 8.340 | 8.380 | 7.980 | 8.150 | 8.150 | 5,376,068 |
| 2024-10-31 | 8.280 | 8.420 | 8.230 | 8.380 | 8.380 | 4,440,950 |
| 2024-10-30 | 8.410 | 8.450 | 8.210 | 8.340 | 8.340 | 3,949,130 |
| 2024-10-29 | 8.560 | 8.570 | 8.300 | 8.400 | 8.400 | 4,233,590 |
| 2024-10-28 | 8.390 | 8.560 | 8.330 | 8.560 | 8.560 | 3,406,736 |
| 2024-10-25 | 8.250 | 8.390 | 8.230 | 8.390 | 8.390 | 3,602,220 |
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.