Dongguan Tarry Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	38.900	39.470	37.010	38.580	19.109	2,165,743
2024-01-23	40.200	40.260	38.900	38.950	19.292	2,008,645
2024-01-22	43.160	43.770	40.030	40.410	20.015	1,601,797
2024-01-19	44.200	44.520	43.000	43.150	21.372	1,125,470
2024-01-18	44.710	45.100	42.800	44.200	21.892	1,714,262
2024-01-17	46.530	46.530	44.650	44.650	22.115	1,370,254
2024-01-16	46.940	46.970	45.600	46.260	22.913	1,041,204
2024-01-15	46.660	47.220	46.060	46.820	23.190	815,379
2024-01-12	47.590	47.880	46.600	46.620	23.091	1,404,944
2024-01-11	46.400	47.400	46.240	47.200	23.378	1,304,161
2024-01-10	46.990	47.450	45.820	46.350	22.957	1,487,554
2024-01-09	47.890	48.570	46.980	47.310	23.433	1,483,870
2024-01-08	49.210	49.650	47.730	47.730	23.641	1,789,870
2024-01-05	50.940	51.700	49.030	49.300	24.419	2,463,692
2024-01-04	51.040	51.450	50.500	50.940	25.231	1,920,250
2024-01-03	52.380	52.640	50.820	51.420	25.469	2,712,892
2024-01-02	53.100	53.700	52.160	52.380	25.944	3,344,110
2023-12-29	49.650	55.500	49.640	53.230	26.365	6,503,480
2023-12-28	49.470	50.150	48.580	49.700	24.617	1,015,906
2023-12-27	47.860	49.600	47.400	49.450	24.493	1,120,151
2023-12-26	49.190	49.240	47.490	47.700	23.626	1,135,839
2023-12-25	49.310	49.960	48.500	49.510	24.523	1,047,776
2023-12-22	50.380	51.090	49.200	49.280	24.409	1,443,995
2023-12-21	51.130	51.740	49.260	50.380	24.953	1,534,365
2023-12-20	50.650	52.360	50.650	51.320	25.419	2,006,527
2023-12-19	48.800	50.820	48.800	50.650	25.087	2,195,355
2023-12-18	50.300	50.300	48.500	48.800	24.171	1,870,701
2023-12-15	50.780	51.190	49.810	49.940	24.736	870,945
2023-12-14	50.790	51.590	50.050	50.610	25.067	1,715,667
2023-12-13	50.600	50.970	49.680	50.600	25.062	1,083,605
2023-12-12	51.230	51.330	50.380	50.600	25.062	928,818
2023-12-11	49.990	51.500	49.330	50.910	25.216	1,692,825
2023-12-08	49.680	51.330	49.680	49.900	24.716	1,349,459
2023-12-07	49.500	50.420	49.390	50.010	24.770	1,101,768
2023-12-06	49.780	49.900	48.890	49.500	24.518	868,383
2023-12-05	50.510	50.650	49.010	49.010	24.275	1,381,862
2023-12-04	51.160	51.370	50.320	50.670	25.097	930,450
2023-12-01	50.770	51.390	50.320	51.160	25.340	1,458,631
2023-11-30	51.900	51.990	50.240	50.780	25.152	1,480,528
2023-11-29	52.820	52.880	51.680	52.000	25.756	2,186,204
2023-11-28	50.080	53.460	50.080	52.980	26.241	3,149,972
2023-11-27	50.660	51.690	50.590	50.830	25.176	914,927
2023-11-24	51.860	51.960	50.660	50.800	25.161	1,192,173
2023-11-23	50.930	52.310	50.830	51.930	25.721	1,890,536
2023-11-22	51.690	51.980	50.830	50.930	25.226	1,522,928
2023-11-21	53.160	53.160	51.500	51.700	25.607	1,896,512
2023-11-20	52.460	53.500	51.930	53.110	26.306	2,415,972
2023-11-17	51.150	52.580	51.050	52.310	25.909	2,104,646
2023-11-16	51.690	52.320	51.110	51.500	25.508	1,609,159
2023-11-15	51.400	52.140	51.090	51.870	25.691	2,338,129
2023-11-14	50.200	51.650	49.950	51.150	25.335	2,349,254
2023-11-13	50.550	51.250	49.950	50.400	24.963	2,676,042
2023-11-10	49.500	51.950	49.000	50.670	25.097	3,921,641
2023-11-09	51.020	51.020	49.310	49.500	24.518	4,004,631
2023-11-08	53.130	53.200	50.330	51.000	25.261	6,741,226
2023-11-07	50.300	54.500	50.110	53.750	26.623	7,342,522
2023-11-06	49.500	50.540	49.400	50.100	24.815	2,425,419
2023-11-03	48.500	49.700	48.490	49.430	24.483	2,279,478
2023-11-02	49.800	50.260	48.500	48.600	24.072	1,016,279
2023-11-01	49.970	50.390	49.480	49.870	24.701	1,242,267

← NewerPage 12 of 21 · 1,218 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.