Dongguan Tarry Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	45.370	46.590	44.380	44.530	21.699	1,129,900
2023-04-28	44.100	45.000	44.050	44.810	21.836	918,847
2023-04-27	45.450	45.810	43.930	44.010	21.446	1,610,217
2023-04-26	45.730	46.460	45.300	45.900	22.367	739,625
2023-04-25	47.200	47.640	45.300	45.750	22.294	1,090,118
2023-04-24	47.900	47.990	46.810	47.210	23.005	1,302,217
2023-04-21	51.690	51.690	47.880	47.990	23.385	1,974,455
2023-04-20	50.860	51.860	50.200	51.740	25.213	975,609
2023-04-19	50.480	51.650	50.220	50.750	24.730	874,924
2023-04-18	51.610	51.660	50.060	50.470	24.594	1,195,530
2023-04-17	52.670	52.680	51.440	51.440	25.066	1,034,724
2023-04-14	52.200	52.850	51.420	52.670	25.666	1,023,256
2023-04-13	53.600	54.040	52.380	52.460	25.563	1,386,346
2023-04-12	52.680	54.000	52.580	53.840	26.236	1,496,341
2023-04-11	52.400	53.540	52.110	52.680	25.671	1,362,983
2023-04-10	54.300	54.900	52.100	52.390	25.529	2,897,350
2023-04-07	54.570	54.570	52.010	53.110	25.880	1,976,580
2023-04-06	53.180	54.600	53.180	53.900	26.265	1,709,042
2023-04-04	53.870	54.340	52.620	53.030	25.841	922,601
2023-04-03	52.250	54.210	52.250	53.880	26.255	1,486,128
2023-03-31	52.500	52.500	51.550	52.250	25.461	928,788
2023-03-30	53.350	53.350	52.400	52.460	25.563	797,092
2023-03-29	53.000	53.490	52.310	52.930	25.792	755,658
2023-03-28	53.800	54.190	52.530	52.790	25.724	1,191,561
2023-03-27	53.890	54.800	52.800	53.990	26.309	1,705,589
2023-03-24	52.560	54.400	52.300	54.100	26.363	2,166,653
2023-03-23	51.550	52.480	51.480	52.300	25.485	1,335,268
2023-03-22	51.100	51.800	51.090	51.670	25.178	1,238,719
2023-03-21	50.440	51.420	49.960	51.230	24.964	1,063,965
2023-03-20	50.320	50.790	49.150	50.430	24.574	1,129,776
2023-03-17	49.210	50.660	49.020	50.040	24.384	1,042,405
2023-03-16	49.710	49.890	48.800	48.880	23.819	779,256
2023-03-15	49.950	50.930	49.700	49.710	24.223	1,025,158
2023-03-14	49.830	50.100	48.680	49.800	24.267	1,258,593
2023-03-13	50.260	50.500	49.120	49.860	24.296	1,402,810
2023-03-10	50.100	51.080	50.100	50.390	24.555	1,323,783
2023-03-09	50.390	50.930	50.030	50.470	24.594	912,489
2023-03-08	49.610	50.480	49.510	50.390	24.555	1,167,124
2023-03-07	52.180	52.180	49.620	49.750	24.243	1,417,882
2023-03-06	51.710	52.020	51.280	51.500	25.096	866,672
2023-03-03	52.620	53.140	50.950	51.710	25.198	2,077,163
2023-03-02	55.170	55.170	51.810	52.550	25.607	3,527,840
2023-03-01	55.070	55.500	54.640	55.170	26.884	1,336,637
2023-02-28	55.200	56.450	54.400	55.050	26.826	2,140,771
2023-02-27	58.090	58.350	54.650	55.100	26.850	3,959,720
2023-02-24	53.790	59.010	53.790	57.790	28.161	6,044,011
2023-02-23	54.000	54.450	53.350	53.770	26.202	1,943,185
2023-02-22	49.810	54.470	49.500	54.170	26.397	4,750,597
2023-02-21	50.110	50.410	49.430	49.810	24.272	771,808
2023-02-20	49.840	50.350	49.270	49.920	24.326	943,896
2023-02-17	50.260	51.180	49.690	49.840	24.287	1,105,517
2023-02-16	53.030	53.030	50.210	50.410	24.564	2,120,056
2023-02-15	52.300	53.070	52.030	52.890	25.773	1,104,118
2023-02-14	53.350	53.740	52.020	52.020	25.349	1,656,661
2023-02-13	53.250	53.800	53.000	53.380	26.012	1,823,853
2023-02-10	54.100	55.240	53.510	53.630	26.134	2,596,915
2023-02-09	52.830	55.980	52.500	54.540	26.577	4,483,300
2023-02-08	52.270	53.550	51.010	52.280	25.476	3,276,560
2023-02-07	52.000	52.290	51.210	51.620	25.154	1,868,994
2023-02-06	52.500	54.990	51.800	52.000	25.339	1,756,942

← NewerPage 15 of 21 · 1,218 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.