Tederic Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.250 | 8.270 | 8.160 | 8.240 | 8.240 | 2,017,045 |
| 2024-10-23 | 8.220 | 8.300 | 8.180 | 8.250 | 8.250 | 3,532,603 |
| 2024-10-22 | 8.120 | 8.220 | 8.010 | 8.220 | 8.220 | 3,669,690 |
| 2024-10-21 | 8.140 | 8.170 | 8.000 | 8.090 | 8.090 | 4,106,030 |
| 2024-10-18 | 7.940 | 8.150 | 7.920 | 8.120 | 8.120 | 3,655,855 |
| 2024-10-17 | 8.060 | 8.160 | 7.930 | 7.950 | 7.950 | 3,111,080 |
| 2024-10-16 | 8.000 | 8.160 | 7.920 | 8.060 | 8.060 | 2,374,350 |
| 2024-10-15 | 8.160 | 8.250 | 8.060 | 8.070 | 8.070 | 2,765,429 |
| 2024-10-14 | 8.110 | 8.290 | 8.090 | 8.220 | 8.220 | 3,883,353 |
| 2024-10-11 | 8.360 | 8.360 | 8.010 | 8.100 | 8.100 | 3,831,593 |
| 2024-10-10 | 8.400 | 8.520 | 8.230 | 8.350 | 8.350 | 3,949,290 |
| 2024-10-09 | 8.860 | 8.860 | 8.180 | 8.240 | 8.240 | 7,961,146 |
| 2024-10-08 | 9.320 | 9.350 | 8.510 | 8.960 | 8.960 | 11,986,831 |
| 2024-09-30 | 8.120 | 8.580 | 7.950 | 8.500 | 8.500 | 9,744,446 |
| 2024-09-27 | 7.750 | 7.890 | 7.670 | 7.880 | 7.880 | 3,163,810 |
| 2024-09-26 | 7.490 | 7.660 | 7.460 | 7.660 | 7.660 | 2,188,200 |
| 2024-09-25 | 7.450 | 7.610 | 7.450 | 7.480 | 7.480 | 2,541,299 |
| 2024-09-24 | 7.210 | 7.440 | 7.160 | 7.400 | 7.400 | 2,671,080 |
| 2024-09-23 | 7.160 | 7.200 | 7.110 | 7.180 | 7.180 | 1,033,900 |
| 2024-09-20 | 7.260 | 7.270 | 7.120 | 7.160 | 7.160 | 1,879,140 |
| 2024-09-19 | 7.300 | 7.370 | 7.200 | 7.260 | 7.260 | 2,746,496 |
| 2024-09-18 | 7.290 | 7.340 | 7.100 | 7.260 | 7.260 | 1,604,320 |
| 2024-09-13 | 7.480 | 7.490 | 7.270 | 7.290 | 7.290 | 2,125,900 |
| 2024-09-12 | 7.510 | 7.710 | 7.440 | 7.470 | 7.470 | 2,679,730 |
| 2024-09-11 | 7.570 | 7.680 | 7.500 | 7.540 | 7.540 | 2,383,261 |
| 2024-09-10 | 7.720 | 7.780 | 7.590 | 7.610 | 7.610 | 1,903,600 |
| 2024-09-09 | 7.600 | 7.770 | 7.540 | 7.710 | 7.710 | 1,572,990 |
| 2024-09-06 | 7.730 | 7.750 | 7.570 | 7.620 | 7.620 | 1,999,850 |
| 2024-09-05 | 7.570 | 7.730 | 7.530 | 7.730 | 7.730 | 1,681,500 |
| 2024-09-04 | 7.470 | 7.620 | 7.410 | 7.570 | 7.570 | 1,890,550 |
| 2024-09-03 | 7.460 | 7.570 | 7.440 | 7.500 | 7.500 | 1,191,320 |
| 2024-09-02 | 7.530 | 7.570 | 7.430 | 7.480 | 7.480 | 1,893,850 |
| 2024-08-30 | 7.490 | 7.660 | 7.460 | 7.520 | 7.520 | 1,660,020 |
| 2024-08-29 | 7.330 | 7.530 | 7.290 | 7.520 | 7.520 | 1,507,700 |
| 2024-08-28 | 7.190 | 7.360 | 7.170 | 7.330 | 7.330 | 1,585,400 |
| 2024-08-27 | 7.300 | 7.330 | 7.200 | 7.230 | 7.230 | 1,035,350 |
| 2024-08-26 | 7.250 | 7.360 | 7.180 | 7.350 | 7.350 | 1,314,680 |
| 2024-08-23 | 7.320 | 7.360 | 7.120 | 7.190 | 7.190 | 1,491,800 |
| 2024-08-22 | 7.480 | 7.510 | 7.300 | 7.320 | 7.320 | 1,369,450 |
| 2024-08-21 | 7.440 | 7.520 | 7.410 | 7.470 | 7.470 | 818,180 |
| 2024-08-20 | 7.650 | 7.670 | 7.410 | 7.440 | 7.440 | 1,678,300 |
| 2024-08-19 | 7.660 | 7.700 | 7.620 | 7.650 | 7.650 | 959,400 |
| 2024-08-16 | 7.680 | 7.720 | 7.620 | 7.630 | 7.630 | 1,141,380 |
| 2024-08-15 | 7.620 | 7.740 | 7.590 | 7.670 | 7.670 | 1,286,990 |
| 2024-08-14 | 7.730 | 7.800 | 7.670 | 7.670 | 7.670 | 1,271,319 |
| 2024-08-13 | 7.710 | 7.800 | 7.600 | 7.770 | 7.770 | 1,446,750 |
| 2024-08-12 | 7.770 | 7.830 | 7.710 | 7.750 | 7.750 | 1,212,000 |
| 2024-08-09 | 7.990 | 8.020 | 7.760 | 7.780 | 7.780 | 2,205,555 |
| 2024-08-08 | 7.890 | 8.000 | 7.680 | 8.000 | 8.000 | 2,992,231 |
| 2024-08-07 | 7.910 | 8.010 | 7.870 | 7.880 | 7.880 | 1,690,432 |
| 2024-08-06 | 8.020 | 8.080 | 7.840 | 7.950 | 7.950 | 2,754,429 |
| 2024-08-05 | 8.130 | 8.220 | 7.920 | 7.950 | 7.950 | 4,502,934 |
| 2024-08-02 | 8.220 | 8.420 | 8.060 | 8.320 | 8.320 | 6,983,975 |
| 2024-08-01 | 7.990 | 8.390 | 7.990 | 8.280 | 8.280 | 7,374,039 |
| 2024-07-31 | 7.810 | 8.030 | 7.810 | 8.010 | 8.010 | 3,061,881 |
| 2024-07-30 | 7.820 | 7.880 | 7.710 | 7.840 | 7.840 | 1,512,750 |
| 2024-07-29 | 7.920 | 7.980 | 7.810 | 7.820 | 7.820 | 2,221,160 |
| 2024-07-26 | 7.710 | 7.970 | 7.710 | 7.920 | 7.920 | 4,277,650 |
| 2024-07-25 | 7.650 | 7.980 | 7.610 | 7.780 | 7.780 | 3,512,220 |
| 2024-07-24 | 7.840 | 7.850 | 7.600 | 7.630 | 7.630 | 2,296,980 |
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.