Dongguan Tarry Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	41.280	41.310	39.840	40.560	20.197	1,918,446
2024-07-24	42.780	43.890	41.370	41.390	20.611	2,445,098
2024-07-23	44.400	44.600	42.800	42.920	21.373	1,986,615
2024-07-22	43.740	44.580	43.000	44.480	22.149	1,814,433
2024-07-19	43.990	44.850	43.440	43.770	21.796	2,250,862
2024-07-18	44.450	44.800	42.770	44.160	21.990	3,261,476
2024-07-17	46.660	46.870	45.010	45.190	22.503	3,723,918
2024-07-16	45.650	47.370	45.200	47.330	23.569	5,395,664
2024-07-15	45.970	45.970	45.010	45.200	22.508	2,076,422
2024-07-12	45.600	46.350	45.100	46.000	22.906	2,882,554
2024-07-11	45.670	46.880	44.820	46.680	23.245	4,744,215
2024-07-10	45.240	45.440	44.510	45.100	22.458	2,772,390
2024-07-09	42.100	45.280	42.010	45.240	22.528	4,773,717
2024-07-08	42.720	43.630	41.980	42.100	20.964	1,867,408
2024-07-05	42.680	43.320	41.670	42.900	21.363	1,771,054
2024-07-04	43.310	44.460	42.500	42.680	21.253	2,969,005
2024-07-03	43.990	45.880	43.200	44.230	22.025	3,594,500
2024-07-02	44.400	44.980	43.610	43.990	21.905	2,337,674
2024-07-01	45.620	45.620	43.330	44.710	22.264	4,379,938
2024-06-28	44.380	46.490	44.030	45.850	22.832	5,327,181
2024-06-27	43.790	46.360	43.600	44.510	22.164	4,601,163
2024-06-26	42.090	44.050	41.510	44.050	21.935	2,364,332
2024-06-25	42.780	43.360	41.560	42.120	20.974	2,827,768
2024-06-24	44.130	45.630	42.630	42.770	21.298	3,531,470
2024-06-21	43.220	44.900	42.350	44.350	22.085	3,047,350
2024-06-20	44.310	45.680	43.700	43.700	21.761	3,492,051
2024-06-19	44.480	44.870	43.560	44.560	22.189	3,216,030
2024-06-18	44.930	44.960	43.750	44.480	22.149	3,990,163
2024-06-17	44.310	45.470	43.180	45.260	22.538	4,863,736
2024-06-14	44.880	44.980	43.640	44.050	21.935	4,671,370
2024-06-13	44.000	47.090	43.600	46.020	22.916	7,339,574
2024-06-12	42.710	47.420	41.730	44.350	22.085	6,443,681
2024-06-11	40.160	41.980	39.110	41.710	20.770	2,102,896
2024-06-07	39.450	40.590	39.450	40.150	19.993	1,455,103
2024-06-06	40.760	42.250	39.010	39.410	19.625	2,502,251
2024-06-05	41.590	41.790	40.610	40.970	20.402	1,581,497
2024-06-04	42.500	42.850	40.680	41.330	20.581	2,796,139
2024-06-03	42.750	43.980	42.250	42.950	21.388	2,967,057
2024-05-31	42.230	43.790	42.200	43.090	21.343	2,624,830
2024-05-30	42.590	43.490	41.640	42.190	20.897	2,086,457
2024-05-29	41.350	43.040	41.200	42.570	21.085	1,915,369
2024-05-28	41.950	42.520	41.560	41.560	20.585	1,506,376
2024-05-27	41.120	42.350	41.060	42.260	20.932	2,366,757
2024-05-24	42.800	44.400	41.500	41.520	20.565	4,395,425
2024-05-23	42.550	44.680	41.990	44.100	21.843	4,519,695
2024-05-22	41.800	42.800	41.310	42.790	21.194	2,118,366
2024-05-21	40.950	41.940	40.950	41.750	20.679	1,415,511
2024-05-20	41.460	41.460	40.920	41.260	20.436	1,244,129
2024-05-17	40.700	41.750	40.450	41.500	20.555	1,558,355
2024-05-16	40.290	41.090	40.290	40.700	20.159	1,283,446
2024-05-15	40.190	40.660	39.900	40.090	19.857	871,376
2024-05-14	39.720	40.840	39.680	40.410	20.015	1,330,604
2024-05-13	40.030	40.500	39.440	39.730	19.678	1,287,946
2024-05-10	41.590	41.590	40.260	40.360	19.991	2,186,427
2024-05-09	40.360	42.280	40.350	41.390	20.501	1,996,689
2024-05-08	41.110	41.110	40.160	40.220	19.921	1,164,553
2024-05-07	41.550	41.690	40.760	41.050	20.332	1,505,324
2024-05-06	40.790	41.510	40.370	41.300	20.456	3,103,175
2024-04-30	40.000	40.770	39.810	40.140	19.882	3,591,893
2024-04-29	39.380	40.150	39.350	40.000	19.812	2,462,853

← NewerPage 10 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.