Dongguan Tarry Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	46.010	46.700	45.330	46.680	22.747	1,249,677
2022-11-02	46.680	48.110	45.840	46.010	22.420	2,160,271
2022-11-01	44.180	45.300	44.000	45.300	22.074	894,818
2022-10-31	43.000	45.450	43.000	44.220	21.548	946,993
2022-10-28	44.820	45.190	43.000	43.000	20.954	1,061,688
2022-10-27	44.600	45.490	44.230	44.820	21.840	1,002,931
2022-10-26	42.750	45.500	42.750	44.600	21.733	1,304,757
2022-10-25	43.310	43.390	42.200	42.740	20.827	544,448
2022-10-24	43.820	44.770	42.790	43.100	21.002	584,550
2022-10-21	44.300	44.390	43.550	43.780	21.334	458,849
2022-10-20	43.750	44.980	43.110	44.260	21.568	781,743
2022-10-19	43.900	44.380	43.700	43.810	21.348	436,570
2022-10-18	44.340	44.480	43.650	44.040	21.460	507,222
2022-10-17	43.780	44.350	43.110	44.250	21.563	683,922
2022-10-14	42.990	43.830	42.520	43.500	21.197	868,828
2022-10-13	42.360	43.880	41.960	42.690	20.803	812,419
2022-10-12	41.930	42.600	41.080	42.600	20.759	588,548
2022-10-11	40.990	42.500	40.450	41.510	20.228	716,632
2022-10-10	41.110	41.790	40.410	40.660	19.813	448,548
2022-09-30	42.040	42.320	41.040	41.040	19.999	640,306
2022-09-29	42.800	43.200	41.900	42.100	20.515	574,867
2022-09-28	43.750	44.010	42.580	42.590	20.754	464,324
2022-09-27	42.910	44.000	42.800	43.740	21.314	519,739
2022-09-26	43.800	43.980	42.600	42.950	20.929	672,475
2022-09-23	45.300	45.500	43.800	43.800	21.343	690,033
2022-09-22	45.300	46.120	45.010	45.370	22.109	381,533
2022-09-21	45.370	45.970	44.510	45.730	22.284	482,295
2022-09-20	45.700	46.380	45.290	45.390	22.118	504,051
2022-09-19	45.150	45.900	44.880	45.530	22.186	579,125
2022-09-16	46.230	46.680	45.110	45.150	22.001	701,915
2022-09-15	48.330	48.410	45.500	46.500	22.659	1,758,646
2022-09-14	49.060	49.490	48.140	48.490	23.629	1,322,848
2022-09-13	50.350	51.200	49.700	50.060	24.394	759,068
2022-09-09	51.010	51.100	49.280	50.270	24.496	1,262,490
2022-09-08	49.950	52.750	49.950	51.190	24.945	2,711,924
2022-09-07	49.580	50.560	49.580	49.840	24.287	917,093
2022-09-06	50.470	50.490	48.860	49.800	24.267	1,382,267
2022-09-05	51.590	51.740	50.220	50.260	24.491	984,468
2022-09-02	49.510	51.740	49.510	51.270	24.984	1,334,089
2022-09-01	50.300	50.500	49.560	49.600	24.170	811,982
2022-08-31	52.000	52.000	50.000	50.090	24.409	1,562,056
2022-08-30	51.050	52.440	51.050	52.090	25.383	1,447,339
2022-08-29	50.800	52.190	50.740	51.300	24.998	1,651,338
2022-08-26	53.300	53.830	51.310	51.650	25.169	1,939,967
2022-08-25	55.000	55.230	52.500	52.880	25.768	2,693,228
2022-08-24	58.690	58.690	54.340	54.980	26.791	4,060,574
2022-08-23	60.400	60.400	57.800	58.220	28.370	3,783,308
2022-08-22	61.540	62.500	59.100	60.190	29.330	5,025,165
2022-08-19	63.980	67.400	61.300	61.850	30.139	8,362,878
2022-08-18	58.300	66.880	57.150	64.390	31.377	10,332,250
2022-08-17	54.520	59.500	53.800	59.150	28.823	7,948,675
2022-08-16	52.990	54.700	51.900	54.560	26.587	4,103,903
2022-08-15	53.690	53.990	52.320	53.100	25.875	1,634,985
2022-08-12	56.450	56.800	53.500	53.510	26.075	4,611,025
2022-08-11	52.400	55.490	51.900	55.450	27.020	5,260,332
2022-08-10	51.540	52.140	50.820	51.800	25.242	1,478,546
2022-08-09	50.650	51.700	50.220	51.570	25.130	1,640,025
2022-08-08	50.660	50.720	49.820	50.700	24.706	1,026,886
2022-08-05	50.070	50.760	49.800	50.720	24.716	1,379,216
2022-08-04	49.230	50.330	49.070	49.790	24.262	1,264,908

← NewerPage 17 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.