Dongguan Tarry Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	48.540	49.770	48.350	48.650	23.707	1,418,686
2022-08-02	49.750	50.300	47.930	48.500	23.634	1,607,318
2022-08-01	49.080	50.700	48.800	50.400	24.560	1,427,028
2022-07-29	49.910	50.680	49.170	49.370	24.058	1,138,142
2022-07-28	48.770	50.490	48.500	50.260	24.491	2,329,184
2022-07-27	47.760	48.920	47.580	48.760	23.760	1,154,635
2022-07-26	46.990	47.950	46.230	47.860	23.322	895,562
2022-07-25	47.700	47.970	46.760	47.050	22.927	739,311
2022-07-22	48.440	48.780	47.280	47.630	23.210	897,797
2022-07-21	47.500	49.100	47.060	48.290	23.531	1,442,049
2022-07-20	47.660	48.400	47.480	47.830	23.307	1,021,924
2022-07-19	46.810	47.560	46.700	47.450	23.122	1,326,233
2022-07-18	45.850	47.150	45.850	46.930	22.869	1,180,037
2022-07-15	45.640	46.840	44.750	46.110	22.469	1,175,060
2022-07-14	45.450	46.300	45.340	45.780	22.308	806,847
2022-07-13	45.280	45.730	45.010	45.400	22.123	640,028
2022-07-12	47.060	47.100	45.180	45.180	22.016	1,488,329
2022-07-11	48.870	49.620	47.030	47.080	22.942	1,974,424
2022-07-08	47.640	52.400	47.640	49.630	24.184	3,551,293
2022-07-07	46.680	48.800	46.480	47.840	23.312	1,782,411
2022-07-06	47.010	47.700	46.350	46.580	22.698	607,325
2022-07-05	48.310	48.490	46.680	47.160	22.981	990,818
2022-07-04	49.540	49.660	47.880	48.300	23.536	802,368
2022-07-01	49.550	49.570	48.700	48.790	23.775	812,145
2022-06-30	48.870	49.500	48.870	49.130	23.941	768,515
2022-06-29	50.550	50.790	48.910	48.920	23.838	1,261,792
2022-06-28	49.720	51.280	49.370	50.620	24.667	1,731,094
2022-06-27	49.650	50.280	49.530	49.720	24.228	1,437,094
2022-06-24	48.810	49.850	48.710	49.280	24.014	1,276,100
2022-06-23	48.640	49.350	47.860	49.020	23.887	1,662,784
2022-06-22	49.990	51.410	48.830	48.840	23.799	3,370,280
2022-06-21	48.020	49.470	47.330	49.190	23.970	2,018,118
2022-06-20	47.310	49.000	47.180	47.780	23.283	1,049,852
2022-06-17	46.980	47.480	45.920	46.940	22.874	821,278
2022-06-16	46.100	47.580	46.100	47.110	22.956	967,416
2022-06-15	45.460	46.980	45.460	46.220	22.523	920,588
2022-06-14	45.870	46.510	44.220	45.530	22.186	1,005,046
2022-06-13	46.000	46.820	45.880	46.340	22.581	542,410
2022-06-10	45.510	46.530	45.370	46.450	22.635	534,217
2022-06-09	46.880	47.250	45.850	45.920	22.377	951,501
2022-06-08	48.490	48.850	46.500	47.120	22.961	959,251
2022-06-07	48.680	48.980	47.410	47.860	23.322	1,046,639
2022-06-06	48.000	48.990	47.430	48.670	23.717	1,488,148
2022-06-02	47.500	47.710	46.360	47.600	23.195	1,278,036
2022-06-01	48.990	49.160	48.050	48.490	23.044	2,226,636
2022-05-31	46.310	50.880	45.190	49.260	23.410	3,139,390
2022-05-30	45.630	46.430	45.030	46.010	21.866	581,045
2022-05-27	45.450	46.430	45.400	45.680	21.709	685,059
2022-05-26	45.320	45.570	43.950	45.300	21.528	725,829
2022-05-25	44.890	45.640	44.730	44.910	21.343	584,903
2022-05-24	47.840	47.910	44.630	44.660	21.224	927,079
2022-05-23	47.400	47.850	47.140	47.690	22.664	574,985
2022-05-20	47.010	47.760	46.730	47.110	22.388	475,574
2022-05-19	46.020	47.030	46.020	46.850	22.265	468,140
2022-05-18	45.870	47.350	45.830	46.760	22.222	623,926
2022-05-17	46.040	46.770	45.620	46.100	21.908	499,329
2022-05-16	47.170	47.820	45.800	46.270	21.989	642,801
2022-05-13	47.730	47.730	46.400	46.600	22.146	639,038
2022-05-12	45.990	47.950	45.960	47.190	22.426	791,537
2022-05-11	46.200	47.590	45.820	46.550	22.122	928,882

← NewerPage 18 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.