Dongguan Tarry Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	46.810	51.800	40.950	51.500	51.500	8,435,338
2026-07-20	53.800	54.000	44.680	46.230	46.230	6,916,147
2026-07-17	59.220	59.220	50.960	51.240	51.240	5,342,036
2026-07-16	61.930	64.650	58.940	59.220	59.220	4,854,427
2026-07-15	64.340	65.950	61.590	61.920	61.920	3,738,683
2026-07-14	63.010	64.500	60.610	64.020	64.020	4,154,859
2026-07-13	69.380	69.600	62.200	62.390	62.390	4,372,200
2026-07-10	73.000	74.180	69.320	69.380	69.380	4,066,815
2026-07-09	70.870	71.990	66.670	71.470	71.470	6,051,019
2026-07-08	71.960	73.030	68.210	70.400	70.400	3,521,696
2026-07-07	75.500	75.500	70.150	71.760	71.760	4,218,394
2026-07-06	79.780	81.130	74.130	75.500	75.500	5,650,507
2026-07-03	76.770	81.890	74.630	78.830	78.830	7,016,222
2026-07-02	76.890	81.200	72.800	76.700	76.700	7,664,392
2026-07-01	80.580	81.970	76.830	76.890	76.890	5,973,982
2026-06-30	77.860	80.560	75.050	79.650	79.650	5,875,807
2026-06-29	84.250	84.450	74.410	77.010	77.010	8,747,686
2026-06-26	88.360	92.860	82.820	83.440	83.440	6,546,071
2026-06-25	87.890	90.300	85.000	89.800	89.800	7,025,212
2026-06-24	86.360	89.190	84.360	86.920	86.920	6,136,161
2026-06-23	88.880	92.320	86.170	86.800	86.800	6,018,990
2026-06-22	90.030	92.500	86.560	90.600	90.600	9,484,263
2026-06-18	87.900	97.000	87.900	94.200	94.200	7,906,138
2026-06-17	86.110	91.890	85.160	89.060	89.060	9,633,194
2026-06-16	79.560	89.540	77.180	87.720	87.720	12,457,655
2026-06-15	66.800	80.400	66.300	79.310	79.310	11,755,046
2026-06-12	70.730	76.300	66.800	67.010	67.010	10,352,950
2026-06-11	66.760	68.760	65.300	67.100	67.100	6,823,518
2026-06-10	61.590	70.200	61.590	67.260	67.260	10,173,540
2026-06-09	63.240	65.470	60.400	63.090	63.090	6,254,900
2026-06-08	63.000	66.210	60.980	62.000	62.000	6,781,435
2026-06-05	61.560	68.790	60.850	66.870	66.870	10,180,160
2026-06-04	63.000	63.000	60.120	61.300	61.300	6,267,674
2026-06-03	64.010	65.580	62.100	63.260	63.260	6,886,831
2026-06-02	59.920	65.290	59.610	64.170	64.170	8,358,552
2026-06-01	62.830	64.440	59.550	59.550	59.550	6,514,130
2026-05-29	97.000	98.130	88.460	89.000	63.072	8,443,199
2026-05-28	91.140	99.960	87.380	98.680	69.931	11,430,296
2026-05-27	90.820	93.980	89.750	91.860	65.098	6,998,419
2026-05-26	88.360	91.780	86.040	91.500	64.843	9,250,210
2026-05-25	80.800	89.570	80.540	89.390	63.348	10,617,044
2026-05-22	79.140	80.450	78.500	80.080	56.750	5,862,765
2026-05-21	83.070	84.370	78.000	78.790	55.836	9,036,733
2026-05-20	85.080	85.990	81.270	82.560	58.508	8,051,819
2026-05-19	78.070	85.880	78.000	84.920	60.180	12,491,364
2026-05-18	75.770	77.550	75.050	77.180	54.695	5,159,920
2026-05-15	74.200	77.020	73.830	76.080	53.916	6,632,526
2026-05-14	72.300	75.980	71.650	75.010	53.157	7,476,369
2026-05-13	68.630	73.330	67.990	71.960	50.996	6,043,046
2026-05-12	69.960	70.220	67.880	69.030	48.919	3,904,250
2026-05-11	69.000	70.350	68.010	69.990	49.600	5,595,326
2026-05-08	66.660	68.880	66.240	68.250	48.367	4,284,833
2026-05-07	65.450	67.070	65.020	67.040	47.509	3,613,029
2026-05-06	64.220	66.570	64.000	65.460	46.389	5,863,171
2026-04-30	63.150	64.330	63.050	63.930	45.305	3,298,022
2026-04-29	61.970	63.780	61.730	63.170	44.767	2,344,075
2026-04-28	63.000	63.680	62.000	62.290	44.143	3,331,257
2026-04-27	62.130	64.630	62.000	63.230	44.809	5,121,686
2026-04-24	62.020	63.600	61.270	61.940	43.895	5,497,441
2026-04-23	61.750	62.130	59.900	60.040	42.548	2,710,070

← NewerPage 2 of 5 · 243 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.