Dongguan Tarry Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	52.560	53.170	51.800	52.800	25.729	1,197,794
2023-02-02	53.440	53.440	52.480	52.720	25.690	894,622
2023-02-01	53.200	53.320	52.370	53.180	25.914	1,058,146
2023-01-31	53.500	53.600	52.360	52.950	25.802	1,194,145
2023-01-30	54.690	54.700	52.280	53.440	26.041	2,056,579
2023-01-20	53.530	54.290	53.010	53.630	26.134	1,744,712
2023-01-19	54.800	54.910	53.510	54.060	26.343	2,233,046
2023-01-18	54.520	55.300	53.600	54.220	26.421	2,223,340
2023-01-17	53.600	54.950	52.640	54.790	26.699	2,808,511
2023-01-16	53.350	55.200	52.760	53.100	25.875	3,578,055
2023-01-13	51.700	54.060	51.350	53.280	25.963	4,259,686
2023-01-12	49.590	51.880	49.100	51.480	25.086	4,232,116
2023-01-11	48.500	50.480	48.000	49.940	24.335	5,030,153
2023-01-10	44.360	47.500	44.340	46.980	22.893	3,491,451
2023-01-09	44.200	44.760	43.460	44.490	21.680	1,019,662
2023-01-06	43.540	43.960	43.190	43.490	21.192	577,396
2023-01-05	43.630	43.900	43.020	43.520	21.207	418,577
2023-01-04	43.010	43.900	43.010	43.390	21.144	644,722
2023-01-03	41.600	43.330	41.550	43.290	21.095	1,031,037
2022-12-30	41.960	41.960	41.500	41.520	20.232	270,676
2022-12-29	41.690	42.160	41.540	41.550	20.247	353,184
2022-12-28	42.300	42.300	41.830	41.970	20.452	294,666
2022-12-27	42.690	42.690	42.060	42.520	20.720	301,608
2022-12-26	41.650	42.310	41.510	42.270	20.598	320,620
2022-12-23	42.150	42.240	41.540	41.580	20.262	393,721
2022-12-22	42.960	42.960	42.020	42.030	20.481	451,780
2022-12-21	43.280	43.480	42.510	42.650	20.783	385,951
2022-12-20	43.250	43.290	42.640	43.050	20.978	357,072
2022-12-19	43.880	44.260	42.880	42.920	20.915	560,091
2022-12-16	45.060	45.090	43.860	43.910	21.397	727,826
2022-12-15	44.280	45.190	43.990	45.050	21.953	822,960
2022-12-14	44.360	44.830	44.040	44.120	21.499	535,789
2022-12-13	44.520	44.930	44.180	44.220	21.548	667,603
2022-12-12	44.970	45.200	44.420	44.790	21.826	555,150
2022-12-09	44.940	45.230	44.600	44.930	21.894	542,136
2022-12-08	45.460	45.470	44.780	44.940	21.899	657,579
2022-12-07	45.590	45.590	45.090	45.290	22.070	574,854
2022-12-06	45.600	46.150	45.420	45.590	22.216	768,319
2022-12-05	45.470	45.960	45.110	45.570	22.206	705,129
2022-12-02	44.900	45.860	44.520	45.300	22.074	867,691
2022-12-01	44.730	45.400	44.450	44.800	21.831	983,645
2022-11-30	44.860	45.500	44.400	44.410	21.641	847,111
2022-11-29	44.060	45.140	43.900	44.880	21.870	1,224,264
2022-11-28	44.370	44.370	43.570	43.890	21.387	821,680
2022-11-25	45.710	45.710	44.450	44.530	21.699	671,368
2022-11-24	45.010	46.000	45.000	45.440	22.143	991,975
2022-11-23	45.840	45.900	44.400	44.950	21.904	1,108,222
2022-11-22	46.700	47.170	45.740	45.840	22.338	1,039,465
2022-11-21	46.300	46.770	45.460	46.700	22.757	1,048,342
2022-11-18	47.170	47.650	46.200	46.300	22.562	1,371,999
2022-11-17	46.940	47.500	46.010	47.370	23.083	1,157,889
2022-11-16	47.700	47.700	46.640	46.890	22.849	1,330,437
2022-11-15	45.990	47.370	45.830	47.320	23.059	1,928,209
2022-11-14	46.850	47.170	45.750	45.980	22.406	1,165,045
2022-11-11	47.300	48.200	46.510	46.900	22.854	1,573,761
2022-11-10	46.250	47.210	45.750	46.460	22.640	1,280,153
2022-11-09	46.360	46.720	46.100	46.100	22.464	576,435
2022-11-08	47.140	47.540	46.120	46.450	22.635	1,156,085
2022-11-07	47.000	48.300	46.660	47.400	23.098	1,537,297
2022-11-04	46.680	47.190	46.230	47.040	22.922	1,031,569

← NewerPage 16 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.