Dongguan Tarry Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	48.580	49.260	48.210	48.770	24.156	610,343
2023-07-28	48.170	48.740	47.630	48.500	24.022	823,576
2023-07-27	49.050	49.210	48.130	48.190	23.869	670,147
2023-07-26	49.520	50.020	48.840	48.980	24.260	659,069
2023-07-25	48.550	49.880	48.280	49.860	24.696	892,505
2023-07-24	48.550	48.980	48.110	48.410	23.978	661,970
2023-07-21	49.020	49.630	48.210	48.530	24.037	832,029
2023-07-20	50.500	50.950	49.000	49.010	24.275	1,204,850
2023-07-19	51.560	52.000	50.420	50.520	25.023	1,143,671
2023-07-18	51.520	52.730	51.180	51.510	25.513	1,153,167
2023-07-17	51.850	52.200	51.000	51.390	25.454	1,208,300
2023-07-14	50.920	52.280	50.490	51.760	25.637	1,653,478
2023-07-13	50.010	50.920	49.190	50.920	25.221	1,005,636
2023-07-12	50.560	50.800	49.540	49.560	24.547	463,775
2023-07-11	49.750	50.680	49.490	50.550	25.038	676,535
2023-07-10	50.620	50.790	49.250	49.600	24.567	788,233
2023-07-07	50.670	51.140	49.810	50.330	24.929	625,553
2023-07-06	50.150	51.270	49.920	50.670	25.097	622,043
2023-07-05	50.670	51.250	50.300	50.550	25.038	619,359
2023-07-04	50.000	51.450	49.730	50.920	25.221	976,902
2023-07-03	50.710	51.150	49.790	49.920	24.726	673,024
2023-06-30	50.500	51.180	50.050	50.700	25.112	737,704
2023-06-29	48.400	50.630	48.130	50.300	24.914	1,245,326
2023-06-28	48.080	48.660	46.750	48.400	23.973	1,050,716
2023-06-27	47.680	48.660	47.350	48.060	23.804	580,691
2023-06-26	48.470	49.370	47.390	47.480	23.517	1,103,875
2023-06-21	49.780	50.090	48.530	48.960	24.250	1,049,971
2023-06-20	51.640	51.680	49.610	49.680	24.607	1,705,052
2023-06-19	48.700	51.640	48.700	51.500	25.508	2,565,481
2023-06-16	49.430	49.600	48.590	48.740	24.141	927,197
2023-06-15	50.710	51.280	49.400	49.580	24.557	881,066
2023-06-14	50.000	50.690	49.320	50.340	24.934	1,112,181
2023-06-13	49.280	50.120	49.160	50.070	24.800	610,622
2023-06-12	48.930	50.180	48.580	49.800	24.666	962,947
2023-06-09	49.020	49.640	48.440	49.070	24.305	765,928
2023-06-08	49.830	50.390	48.620	49.140	24.339	1,002,520
2023-06-07	48.990	50.280	48.730	50.000	24.765	1,293,716
2023-06-06	51.510	51.870	49.300	49.460	24.102	1,779,823
2023-06-05	50.680	52.120	50.680	52.000	25.339	1,575,360
2023-06-02	50.660	51.930	50.100	50.680	24.696	1,477,596
2023-06-01	49.320	50.900	48.670	50.280	24.501	1,766,458
2023-05-31	50.000	51.280	49.380	50.000	24.365	1,747,958
2023-05-30	49.410	49.800	48.880	49.670	24.204	1,001,255
2023-05-29	48.900	49.790	48.850	49.320	24.033	928,373
2023-05-26	48.330	49.430	48.330	49.110	23.931	886,233
2023-05-25	48.780	49.250	47.800	48.500	23.634	1,274,861
2023-05-24	47.810	48.300	47.380	48.080	23.429	720,378
2023-05-23	48.150	48.390	47.610	47.930	23.356	840,643
2023-05-22	48.710	49.280	47.640	48.150	23.463	1,816,573
2023-05-19	47.070	50.960	46.890	48.820	23.790	3,183,466
2023-05-18	46.630	47.250	46.010	47.180	22.991	821,004
2023-05-17	44.880	46.380	44.880	46.380	22.601	1,019,989
2023-05-16	45.350	45.560	44.810	45.160	22.006	826,551
2023-05-15	45.200	45.460	44.650	45.330	22.089	739,547
2023-05-12	45.300	46.100	44.830	44.880	21.870	1,003,723
2023-05-11	44.850	45.530	44.670	45.300	22.074	905,480
2023-05-10	44.510	45.310	44.240	44.680	21.772	1,322,764
2023-05-09	45.010	46.170	44.000	44.730	21.797	1,513,354
2023-05-08	44.600	45.280	44.400	45.200	22.026	910,647
2023-05-05	44.860	44.860	44.030	44.550	21.709	708,657

← NewerPage 14 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.