Dongguan Tarry Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	50.500	50.940	49.600	49.830	24.681	1,682,357
2023-10-30	47.270	51.130	47.270	50.610	25.067	3,122,264
2023-10-27	46.750	47.620	46.020	47.270	23.413	1,390,560
2023-10-26	46.230	47.350	46.060	47.220	23.388	1,412,963
2023-10-25	46.500	46.850	45.740	46.600	23.081	1,184,292
2023-10-24	45.000	46.080	44.640	45.980	22.774	1,049,848
2023-10-23	46.000	46.630	44.890	44.950	22.264	1,304,614
2023-10-20	47.350	48.320	45.850	45.970	22.769	2,106,059
2023-10-19	48.810	49.370	47.350	47.510	23.532	2,322,461
2023-10-18	51.110	51.110	48.600	48.850	24.196	2,487,291
2023-10-17	49.580	50.680	49.350	50.200	24.864	2,155,465
2023-10-16	51.360	51.600	49.280	49.470	24.503	3,414,213
2023-10-13	50.560	51.300	49.460	51.300	25.409	3,978,248
2023-10-12	50.180	52.310	49.390	50.590	25.057	5,957,587
2023-10-11	47.800	51.500	46.610	51.030	25.275	6,520,118
2023-10-10	47.180	47.400	46.370	47.350	23.453	946,646
2023-10-09	46.900	47.870	46.510	46.940	23.250	1,045,620
2023-09-28	45.280	47.080	45.000	46.900	23.230	1,355,790
2023-09-27	45.390	45.870	45.010	45.030	22.304	622,372
2023-09-26	45.510	45.860	44.850	45.400	22.487	680,360
2023-09-25	46.060	46.490	45.410	45.930	22.749	700,699
2023-09-22	44.410	46.310	44.210	46.290	22.928	781,040
2023-09-21	44.730	44.940	44.220	44.410	21.996	533,453
2023-09-20	44.760	45.800	44.620	44.730	22.155	725,376
2023-09-19	45.650	45.650	44.810	44.850	22.214	693,492
2023-09-18	45.630	46.300	45.010	45.830	22.700	521,007
2023-09-15	45.650	46.590	45.340	45.620	22.596	651,601
2023-09-14	46.320	46.460	45.240	45.530	22.551	817,078
2023-09-13	46.560	47.350	45.770	46.130	22.848	732,255
2023-09-12	47.360	47.740	46.600	47.170	23.364	581,727
2023-09-11	47.620	48.980	47.030	47.260	23.408	798,151
2023-09-08	47.150	47.770	46.900	47.620	23.586	1,163,827
2023-09-07	47.970	47.970	47.000	47.170	23.364	1,235,338
2023-09-06	45.800	48.000	45.800	47.980	23.765	1,778,816
2023-09-05	45.790	47.000	45.540	46.440	23.002	2,136,069
2023-09-04	45.410	45.880	44.890	45.540	22.556	765,605
2023-09-01	46.080	46.180	45.120	45.340	22.457	623,842
2023-08-31	45.650	46.090	45.010	45.690	22.630	1,086,866
2023-08-30	44.400	45.960	44.400	45.680	22.626	1,168,914
2023-08-29	42.080	44.280	42.080	44.230	21.907	970,409
2023-08-28	43.960	44.490	42.040	42.080	20.842	1,349,953
2023-08-25	42.870	43.000	41.690	41.880	20.743	657,932
2023-08-24	43.120	43.560	42.600	42.860	21.229	540,569
2023-08-23	43.960	43.970	43.120	43.120	21.358	531,552
2023-08-22	44.230	44.530	43.040	43.960	21.774	1,076,192
2023-08-21	43.900	44.670	43.850	44.130	21.858	851,016
2023-08-18	44.430	45.090	43.940	43.940	21.764	713,283
2023-08-17	44.530	44.700	43.930	44.420	22.001	844,130
2023-08-16	45.460	45.530	44.420	44.470	22.026	915,948
2023-08-15	45.800	46.150	45.120	45.470	22.522	528,925
2023-08-14	46.440	46.500	45.410	45.640	22.606	790,742
2023-08-11	47.270	47.400	46.300	46.330	22.947	514,162
2023-08-10	47.130	47.500	46.430	47.270	23.413	444,606
2023-08-09	47.200	47.390	46.690	46.800	23.180	551,034
2023-08-08	48.030	48.030	47.130	47.300	23.428	578,854
2023-08-07	48.110	49.050	47.870	48.020	23.785	511,481
2023-08-04	48.200	48.760	48.010	48.330	23.938	500,560
2023-08-03	48.850	48.850	48.030	48.180	23.864	610,492
2023-08-02	48.460	49.180	48.330	49.070	24.305	578,327
2023-08-01	48.660	49.090	48.220	48.540	24.042	682,824

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.7000 CNY
2025-06-06	0.3000 CNY
2025-03-14	0.8000 CNY
2024-06-03	0.2300 CNY
2023-06-07	0.8000 CNY
2022-06-02	1.2000 CNY
2021-06-02	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.