Dongguan Tarry Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	39.510	40.380	39.200	39.500	19.565	2,371,384
2024-04-25	39.800	41.260	39.620	39.720	19.674	3,030,569
2024-04-24	39.990	40.970	38.400	40.760	20.189	5,791,511
2024-04-23	35.130	36.770	35.120	36.590	18.123	1,819,427
2024-04-22	34.400	35.450	33.500	35.450	17.559	1,216,181
2024-04-19	34.360	34.690	33.680	34.210	16.944	936,997
2024-04-18	35.110	35.120	33.780	34.480	17.078	1,612,826
2024-04-17	33.490	34.770	33.210	34.770	17.222	1,239,025
2024-04-16	34.470	34.500	32.500	33.040	16.365	1,215,597
2024-04-15	37.150	37.310	34.000	34.650	17.162	1,925,069
2024-04-12	37.600	38.190	37.120	37.150	18.401	652,679
2024-04-11	37.060	38.250	37.060	37.530	18.589	610,210
2024-04-10	38.470	38.480	36.940	37.480	18.564	856,872
2024-04-09	37.990	38.460	37.420	38.390	19.015	815,906
2024-04-08	38.930	39.230	37.300	37.380	18.515	1,288,201
2024-04-03	40.040	40.050	38.620	39.000	19.317	1,237,566
2024-04-02	40.030	40.380	39.690	40.000	19.812	783,619
2024-04-01	40.380	40.480	39.650	40.350	19.986	1,502,268
2024-03-29	38.010	40.900	37.820	40.360	19.991	1,975,735
2024-03-28	37.890	39.060	37.090	38.440	19.040	1,082,585
2024-03-27	38.670	38.890	37.300	37.330	18.490	1,054,752
2024-03-26	38.800	39.360	38.080	38.670	19.153	1,176,626
2024-03-25	40.310	40.720	38.770	38.770	19.203	1,819,649
2024-03-22	41.780	41.880	39.980	40.500	20.060	2,804,344
2024-03-21	40.570	43.010	39.980	42.120	20.862	3,318,904
2024-03-20	39.710	40.590	39.650	40.580	20.099	1,607,448
2024-03-19	39.420	40.500	39.030	39.710	19.669	1,707,629
2024-03-18	38.790	39.500	38.660	39.430	19.530	1,275,910
2024-03-15	37.770	38.560	37.520	38.440	19.040	1,162,436
2024-03-14	38.810	38.990	37.240	37.880	18.762	1,648,678
2024-03-13	38.770	39.350	38.260	38.810	19.223	1,518,812
2024-03-12	38.010	38.680	37.850	38.420	19.030	1,301,923
2024-03-11	37.440	38.010	36.850	38.010	18.827	1,343,020
2024-03-08	37.410	37.900	36.700	37.670	18.658	1,759,808
2024-03-07	39.050	39.880	37.360	37.650	18.648	3,138,043
2024-03-06	37.090	41.600	36.390	39.580	19.604	3,650,716
2024-03-05	37.710	37.990	36.700	37.260	18.455	1,080,233
2024-03-04	37.880	38.150	36.670	37.700	18.673	1,225,744
2024-03-01	36.570	37.680	36.570	37.270	18.460	1,472,049
2024-02-29	34.980	36.550	34.800	36.550	18.103	1,832,206
2024-02-28	38.750	39.180	34.760	34.840	17.256	2,909,621
2024-02-27	37.070	38.750	37.020	38.750	19.193	1,490,340
2024-02-26	36.750	38.280	36.560	37.470	18.559	1,736,598
2024-02-23	35.600	36.830	35.210	36.720	18.188	1,738,597
2024-02-22	34.700	35.680	34.520	35.570	17.618	1,544,189
2024-02-21	34.110	35.860	34.110	34.700	17.187	1,581,675
2024-02-20	33.400	34.940	33.250	34.730	17.202	1,664,072
2024-02-19	32.800	34.300	32.800	33.860	16.771	1,865,918
2024-02-08	29.160	33.040	28.800	32.160	15.929	2,596,516
2024-02-07	30.470	30.850	29.020	29.160	14.443	2,126,655
2024-02-06	28.590	31.510	27.110	30.720	15.216	2,407,452
2024-02-05	32.060	32.060	27.530	29.470	14.597	2,844,202
2024-02-02	34.390	35.230	31.100	32.300	15.998	2,488,631
2024-02-01	34.820	35.010	33.390	34.370	17.024	1,639,303
2024-01-31	36.700	37.100	34.200	34.560	17.118	1,791,870
2024-01-30	38.280	38.410	36.720	36.720	18.188	1,506,102
2024-01-29	39.480	40.250	38.110	38.300	18.970	1,327,311
2024-01-26	40.510	40.770	39.300	39.450	19.540	1,345,803
2024-01-25	38.300	40.530	38.130	40.500	20.060	1,496,192
2024-01-24	38.900	39.470	37.010	38.580	19.109	2,165,743

← NewerPage 11 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.