Dongguan Tarry Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	60.300	61.750	60.000	61.630	43.675	2,799,535
2026-04-21	60.020	60.460	59.600	60.300	42.733	1,661,269
2026-04-20	59.730	60.650	59.700	60.020	42.534	1,827,666
2026-04-17	59.790	60.380	59.450	59.960	42.492	1,691,448
2026-04-16	58.440	59.950	58.090	59.700	42.308	2,121,293
2026-04-15	58.700	59.040	57.840	58.100	41.174	1,627,355
2026-04-14	58.180	58.800	57.760	58.300	41.315	2,080,830
2026-04-13	57.540	58.470	57.120	57.700	40.890	1,539,098
2026-04-10	57.600	58.580	57.600	58.060	41.145	2,330,862
2026-04-09	56.560	57.750	55.960	57.260	40.578	2,192,035
2026-04-08	54.800	56.900	54.800	56.750	40.217	2,647,642
2026-04-07	53.910	54.770	53.260	53.710	38.063	1,066,458
2026-04-03	54.030	54.780	53.330	53.370	37.822	1,224,337
2026-04-02	55.250	55.690	53.480	53.950	38.233	1,392,208
2026-04-01	55.080	55.780	54.910	55.450	39.296	1,735,708
2026-03-31	53.310	54.850	53.250	54.350	38.516	2,042,111
2026-03-30	53.250	53.950	52.600	53.600	37.985	1,975,804
2026-03-27	53.010	54.530	52.900	54.090	38.332	1,207,527
2026-03-26	55.930	55.930	53.650	53.850	38.162	1,260,442
2026-03-25	54.720	56.100	54.720	55.550	39.367	1,790,524
2026-03-24	54.630	54.800	52.930	54.700	38.764	1,723,758
2026-03-23	55.420	55.820	52.850	53.640	38.013	3,417,625
2026-03-20	56.680	58.520	56.300	56.440	39.997	2,941,539
2026-03-19	56.960	57.250	56.150	56.270	39.877	1,519,817
2026-03-18	56.500	57.760	56.500	57.660	40.862	1,767,292
2026-03-17	58.450	58.760	56.250	56.320	39.912	1,741,372
2026-03-16	58.000	58.270	57.220	58.270	41.294	1,685,687
2026-03-13	58.480	59.210	57.640	58.150	41.209	1,584,715
2026-03-12	58.650	59.780	58.200	58.500	41.457	1,870,707
2026-03-11	59.190	59.730	58.420	58.620	41.542	1,683,141
2026-03-10	57.490	59.280	57.490	59.220	41.967	2,663,678
2026-03-09	56.680	56.860	55.030	56.600	40.111	2,351,334
2026-03-06	57.000	58.240	56.740	57.870	41.011	1,402,846
2026-03-05	57.720	58.350	57.000	57.430	40.699	1,858,207
2026-03-04	55.500	57.350	55.500	56.430	39.990	1,449,156
2026-03-03	59.980	60.480	56.700	56.770	40.231	3,610,428
2026-03-02	61.730	62.300	59.730	59.800	42.378	4,025,933
2026-02-27	63.210	63.210	62.260	62.860	44.547	2,216,051
2026-02-26	61.800	63.850	61.600	63.740	45.171	3,668,010
2026-02-25	62.410	62.800	61.500	62.010	43.945	2,748,435
2026-02-24	61.480	63.730	60.870	62.400	44.221	3,459,320
2026-02-13	60.990	61.400	60.040	60.080	42.577	2,065,363
2026-02-12	60.300	61.540	60.200	61.030	43.250	1,730,982
2026-02-11	60.440	60.970	60.250	60.270	42.711	1,187,586
2026-02-10	60.140	61.190	60.130	60.590	42.938	1,420,185
2026-02-09	59.980	60.500	59.570	60.320	42.747	1,575,540
2026-02-06	59.380	60.160	58.860	59.260	41.996	1,889,952
2026-02-05	60.530	61.030	59.660	59.840	42.407	1,559,415
2026-02-04	61.980	62.310	60.020	60.630	42.967	2,736,423
2026-02-03	60.550	62.340	60.550	62.100	44.008	2,019,538
2026-02-02	61.500	63.000	60.300	60.530	42.896	2,477,852
2026-01-30	60.530	61.990	59.190	61.380	43.498	3,165,590
2026-01-29	64.010	64.770	60.700	60.710	43.023	5,665,831
2026-01-28	65.880	66.300	64.250	64.450	45.674	3,330,162
2026-01-27	65.350	66.180	62.680	66.000	46.772	4,645,288
2026-01-26	65.340	66.930	64.500	65.780	46.616	4,033,709
2026-01-23	65.540	65.780	64.880	65.470	46.397	2,693,425
2026-01-22	66.420	66.710	65.050	65.250	46.241	2,507,797
2026-01-21	64.300	66.550	64.170	66.360	47.027	2,992,562
2026-01-20	65.500	66.160	64.160	64.690	45.844	2,850,728

← NewerPage 3 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.