Dongguan Tarry Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	74.050	74.660	73.730	74.510	35.410	546,056
2022-02-08	73.080	73.990	72.500	73.990	35.163	534,345
2022-02-07	73.500	73.500	72.800	73.070	34.725	485,531
2022-01-28	72.590	72.800	71.490	72.080	34.255	678,630
2022-01-27	74.650	75.460	72.100	72.230	34.326	725,474
2022-01-26	74.510	74.980	74.000	74.470	35.391	601,964
2022-01-25	77.000	77.210	74.510	74.560	35.433	1,076,670
2022-01-24	77.390	77.880	77.220	77.250	36.712	440,412
2022-01-21	78.490	78.490	77.000	77.270	36.721	681,335
2022-01-20	80.330	80.920	78.120	78.140	37.135	1,555,878
2022-01-19	80.490	81.350	80.190	80.580	38.294	448,918
2022-01-18	81.210	81.380	80.430	80.480	38.247	802,021
2022-01-17	79.990	81.430	79.980	81.200	38.589	961,291
2022-01-14	80.800	81.070	79.970	79.980	38.009	839,467
2022-01-13	81.600	82.000	80.800	80.830	38.413	821,239
2022-01-12	80.900	81.640	80.810	81.500	38.732	733,184
2022-01-11	81.700	81.960	80.840	80.950	38.470	997,263
2022-01-10	82.090	82.790	80.330	81.640	38.798	1,002,422
2022-01-07	83.000	83.650	82.020	82.080	39.007	1,037,935
2022-01-06	82.000	83.270	81.650	82.780	39.340	1,123,222
2022-01-05	83.980	83.980	82.040	82.460	39.188	1,306,682
2022-01-04	82.650	83.750	82.310	83.400	39.634	1,140,117
2021-12-31	82.990	83.200	82.490	82.530	39.221	780,628
2021-12-30	81.630	83.520	81.580	82.990	39.440	1,099,994
2021-12-29	82.720	82.720	81.610	81.770	38.860	695,454
2021-12-28	81.920	82.380	81.680	82.380	39.150	673,834
2021-12-27	81.520	82.560	80.910	81.900	38.922	722,312
2021-12-24	82.910	83.310	81.510	81.510	38.736	1,168,522
2021-12-23	84.290	84.800	82.840	82.910	39.402	1,210,634
2021-12-22	83.500	85.000	82.900	84.300	40.062	1,458,049
2021-12-21	82.660	83.520	82.600	83.210	39.544	1,084,428
2021-12-20	85.200	85.540	82.910	82.930	39.411	2,581,655
2021-12-17	88.600	90.130	86.830	86.870	41.284	3,156,526
2021-12-16	85.870	87.600	85.000	87.140	41.412	2,523,786
2021-12-15	87.220	87.440	85.030	85.070	40.428	2,012,997
2021-12-14	86.210	87.750	85.310	86.550	41.131	2,495,382
2021-12-13	85.480	87.890	84.720	87.590	41.626	4,131,271
2021-12-10	82.360	84.000	82.300	84.000	39.920	1,374,012
2021-12-09	82.340	83.710	82.260	83.000	39.444	1,458,347
2021-12-08	81.100	82.300	81.100	82.260	39.093	999,176
2021-12-07	82.190	82.190	80.500	81.070	38.527	958,376
2021-12-06	84.150	84.450	81.120	81.140	38.560	2,147,531
2021-12-03	84.000	84.490	83.550	84.100	39.967	1,184,388
2021-12-02	87.210	87.210	83.520	83.650	39.753	2,876,552
2021-12-01	86.230	87.860	85.600	87.200	41.440	1,785,535
2021-11-30	87.280	88.120	85.830	86.280	41.003	1,988,822
2021-11-29	86.610	87.590	85.580	85.860	40.804	2,442,863
2021-11-26	88.150	89.210	87.680	88.620	42.115	2,145,304
2021-11-25	92.700	92.710	88.330	88.490	42.053	4,219,998
2021-11-24	90.120	93.200	89.000	92.160	43.798	5,001,075
2021-11-23	88.070	90.580	87.000	90.520	43.018	4,056,779
2021-11-22	88.100	89.970	88.100	88.880	42.239	3,304,988
2021-11-19	86.710	89.590	86.640	88.740	42.172	3,355,276
2021-11-18	89.990	90.760	86.450	86.630	41.170	4,865,839
2021-11-17	92.530	92.870	88.510	90.320	42.923	5,774,343
2021-11-16	92.870	96.470	89.500	94.550	44.933	9,586,128
2021-11-15	91.720	93.530	89.000	92.900	44.149	6,799,089
2021-11-12	89.650	92.150	88.380	90.810	43.156	6,503,290
2021-11-11	88.300	92.730	86.660	89.650	42.605	8,239,656
2021-11-10	83.130	90.670	81.550	90.400	42.961	9,231,016

← NewerPage 20 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.