Dongguan Tarry Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	49.020	50.950	49.000	50.280	50.280	2,783,916
2026-10-20	49.020	50.400	46.770	49.300	49.300	2,710,051
2026-10-19	47.920	47.920	45.330	47.190	47.190	2,386,443
2026-10-16	49.020	49.840	47.370	47.950	47.950	2,395,578
2026-10-15	48.000	49.310	47.630	47.880	47.880	2,719,559
2026-10-14	51.300	51.680	49.840	50.120	50.120	1,906,693
2026-10-13	49.980	52.600	48.100	51.550	51.550	2,892,439
2026-10-12	52.130	52.950	50.660	51.380	51.380	2,498,475
2026-10-09	52.990	53.000	49.030	52.110	52.110	3,965,438
2026-10-08	56.170	56.970	52.520	53.430	53.430	4,251,642
2026-09-30	59.530	59.550	55.660	56.020	56.020	3,718,119
2026-09-29	57.800	59.320	56.950	58.370	58.370	2,831,748
2026-09-28	62.430	62.580	56.900	57.590	57.590	4,850,683
2026-09-24	64.900	65.170	62.350	62.430	62.430	3,801,807
2026-09-23	63.880	66.150	63.880	65.180	65.180	4,012,282
2026-09-22	64.930	65.190	63.600	64.160	64.160	4,359,138
2026-09-21	64.900	65.200	62.500	64.550	64.550	5,036,213
2026-09-18	62.770	63.800	61.500	63.090	63.090	4,782,960
2026-09-17	62.250	63.190	61.660	62.160	62.160	4,540,356
2026-09-16	60.550	63.000	59.800	62.700	62.700	6,853,928
2026-09-15	58.050	61.280	57.790	60.300	60.300	6,595,841
2026-09-14	56.470	58.850	55.800	58.050	58.050	4,635,250
2026-09-11	56.990	57.490	54.910	56.800	56.800	5,197,177
2026-09-10	59.580	60.470	57.230	57.940	57.940	5,961,233
2026-09-09	59.470	61.590	58.130	60.670	60.670	7,655,311
2026-09-08	60.540	60.840	58.080	58.990	58.990	7,055,939
2026-09-07	59.960	61.900	59.050	61.160	61.160	7,342,370
2026-09-04	60.270	64.430	58.290	58.960	58.960	8,748,227
2026-09-03	57.280	60.650	56.450	59.670	59.670	7,915,146
2026-09-02	56.090	57.390	55.260	56.880	56.880	3,505,107
2026-09-01	59.700	59.780	55.910	56.850	56.850	6,681,326
2026-08-31	56.030	59.790	56.020	59.700	59.700	5,437,633
2026-08-28	59.600	60.000	56.950	57.090	57.090	4,537,820
2026-08-27	55.610	60.030	55.610	59.670	59.670	6,013,337
2026-08-26	57.260	57.720	54.580	55.960	55.960	5,193,239
2026-08-25	57.320	57.880	54.520	57.260	57.260	4,041,140
2026-08-24	58.100	59.000	55.260	57.340	57.340	5,153,452
2026-08-21	60.000	60.050	57.100	58.000	58.000	7,414,533
2026-08-20	54.280	61.510	53.790	60.000	60.000	9,402,320
2026-08-19	57.480	57.830	52.960	53.220	53.220	6,036,253
2026-08-18	59.000	60.600	58.150	58.800	58.800	5,269,631
2026-08-17	58.180	60.500	57.830	60.200	60.200	5,050,898
2026-08-14	56.900	58.500	56.410	58.090	58.090	4,381,146
2026-08-13	58.180	58.830	56.200	56.270	56.270	4,226,821
2026-08-12	55.510	57.890	55.000	57.610	57.610	5,556,846
2026-08-11	56.630	57.200	54.890	55.620	55.620	4,625,641
2026-08-10	56.690	57.000	54.000	56.930	56.930	5,300,477
2026-08-07	53.830	57.200	52.370	56.620	56.620	6,296,195
2026-08-06	51.750	55.140	51.000	53.790	53.790	5,104,693
2026-08-05	48.850	52.880	48.180	52.210	52.210	5,373,902
2026-08-04	46.410	49.700	46.000	48.850	48.850	4,918,787
2026-08-03	48.380	48.410	45.300	45.510	45.510	4,664,925
2026-07-31	48.900	50.800	47.870	48.040	48.040	6,073,094
2026-07-30	50.580	51.380	44.930	45.550	45.550	6,746,256
2026-07-29	51.360	52.570	49.240	51.520	51.520	4,431,729
2026-07-28	55.020	55.630	50.940	51.410	51.410	4,247,903
2026-07-27	54.340	56.370	52.290	55.730	55.730	6,209,491
2026-07-24	52.250	54.880	51.200	53.310	53.310	5,353,126
2026-07-23	53.290	54.460	51.450	52.760	52.760	4,694,390
2026-07-22	51.250	55.480	51.250	52.990	52.990	7,784,156

Page 1 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.