Dongguan Tarry Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	46.200	47.590	45.820	46.550	22.122	928,882
2022-05-10	44.660	46.150	44.010	45.930	21.828	742,055
2022-05-09	44.820	45.880	44.550	45.200	21.481	615,416
2022-05-06	44.340	45.420	43.900	45.040	21.405	781,020
2022-05-05	45.000	45.650	43.550	45.180	21.471	1,112,965
2022-04-29	42.010	44.390	41.570	44.280	21.043	1,882,284
2022-04-28	42.650	43.300	41.300	41.300	19.627	1,897,500
2022-04-27	40.620	43.990	40.600	43.690	20.763	3,014,291
2022-04-26	49.600	50.380	47.610	47.950	22.787	930,623
2022-04-25	53.650	53.660	49.450	49.450	23.500	1,003,354
2022-04-22	53.730	55.620	53.310	54.040	25.682	623,515
2022-04-21	56.620	57.060	54.030	54.280	25.796	940,241
2022-04-20	56.420	57.480	56.200	56.740	26.965	1,081,645
2022-04-19	55.710	57.990	55.670	56.430	26.817	1,167,953
2022-04-18	55.290	55.970	54.190	55.610	26.428	667,811
2022-04-15	56.000	56.000	54.770	55.130	26.200	493,890
2022-04-14	56.210	56.870	56.040	56.330	26.770	413,873
2022-04-13	56.960	57.000	55.880	56.200	26.708	383,062
2022-04-12	56.990	56.990	55.850	56.880	27.031	455,896
2022-04-11	58.770	58.770	55.800	55.910	26.570	688,038
2022-04-08	60.600	60.770	58.500	58.560	27.830	822,180
2022-04-07	62.230	62.560	60.540	60.580	28.790	567,112
2022-04-06	61.970	62.100	61.520	61.920	29.426	249,508
2022-04-01	62.240	62.270	61.660	61.880	29.407	377,143
2022-03-31	62.090	63.430	62.000	62.370	29.640	549,337
2022-03-30	61.410	62.380	61.410	62.350	29.631	471,417
2022-03-29	62.620	62.620	61.100	61.270	29.118	445,680
2022-03-28	63.020	63.020	61.390	62.240	29.579	452,730
2022-03-25	63.180	64.000	62.700	62.740	29.816	554,975
2022-03-24	64.340	64.340	63.180	63.180	30.025	447,105
2022-03-23	64.000	64.880	63.780	64.390	30.600	384,160
2022-03-22	64.060	64.540	63.570	63.980	30.405	410,620
2022-03-21	64.340	64.950	63.920	64.440	30.624	568,125
2022-03-18	63.790	64.490	63.530	64.350	30.581	518,420
2022-03-17	63.430	64.600	63.210	63.790	30.315	899,065
2022-03-16	62.410	62.950	60.370	62.820	29.854	847,390
2022-03-15	64.120	64.460	62.000	62.000	29.465	946,840
2022-03-14	66.400	66.510	64.650	64.660	30.729	611,265
2022-03-11	65.140	66.750	64.040	66.700	31.698	666,384
2022-03-10	67.210	67.760	66.000	66.150	31.437	482,060
2022-03-09	67.800	67.900	63.190	65.840	31.289	879,861
2022-03-08	69.580	69.960	66.950	67.210	31.940	823,003
2022-03-07	70.880	70.880	69.430	69.510	33.034	723,553
2022-03-04	70.820	71.590	70.780	70.880	33.685	592,625
2022-03-03	72.030	72.360	71.180	71.290	33.879	486,119
2022-03-02	71.500	71.740	71.080	71.570	34.012	391,686
2022-03-01	71.500	71.970	71.290	71.900	34.169	482,238
2022-02-28	71.900	72.450	70.880	71.440	33.951	535,362
2022-02-25	72.000	73.090	72.000	72.160	34.293	598,623
2022-02-24	73.420	74.470	71.080	71.700	34.074	1,182,467
2022-02-23	72.210	73.900	72.210	73.480	34.920	779,960
2022-02-22	73.390	73.390	72.020	72.210	34.317	666,615
2022-02-21	73.310	74.030	73.110	73.790	35.068	417,284
2022-02-18	72.960	73.350	72.710	73.300	34.835	377,063
2022-02-17	73.710	73.710	73.150	73.210	34.792	373,144
2022-02-16	73.070	73.990	72.720	73.720	35.034	559,981
2022-02-15	72.300	72.920	72.010	72.620	34.511	357,190
2022-02-14	72.380	72.630	72.000	72.100	34.264	299,227
2022-02-11	73.920	73.920	72.050	72.300	34.359	553,647
2022-02-10	74.790	74.800	73.890	73.930	35.134	454,861

← NewerPage 19 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.