Dongguan Tarry Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	67.830	67.850	65.570	65.820	46.645	4,397,713
2026-01-16	66.240	67.490	65.810	67.490	47.828	4,708,993
2026-01-15	64.970	67.440	64.760	66.250	46.949	4,642,629
2026-01-14	64.790	66.400	63.800	64.830	45.943	4,688,844
2026-01-13	66.980	67.000	64.380	64.630	45.801	4,328,302
2026-01-12	63.700	66.550	63.690	66.550	47.162	6,964,717
2026-01-09	63.510	64.630	63.240	63.970	45.334	5,005,430
2026-01-08	63.560	64.870	63.360	64.000	45.355	5,151,061
2026-01-07	64.980	64.980	63.300	63.640	45.100	7,367,669
2026-01-06	66.920	67.940	64.300	65.230	46.226	9,003,173
2026-01-05	60.470	68.680	60.470	67.700	47.977	12,151,516
2025-12-31	60.000	61.710	59.760	60.070	42.570	2,113,916
2025-12-30	60.680	61.350	59.730	59.950	42.485	3,245,176
2025-12-29	59.980	61.870	59.980	61.050	43.264	3,102,170
2025-12-26	60.210	60.800	59.700	59.920	42.463	1,863,587
2025-12-25	60.500	60.900	59.760	60.400	42.804	1,807,982
2025-12-24	58.980	60.990	58.680	60.500	42.874	2,888,370
2025-12-23	58.790	59.380	58.320	58.650	41.563	1,950,283
2025-12-22	58.130	59.280	58.120	58.790	41.663	1,610,428
2025-12-19	58.450	59.080	58.000	58.080	41.159	1,600,479
2025-12-18	57.610	59.130	57.160	58.390	41.379	1,459,155
2025-12-17	56.780	57.990	56.450	57.910	41.039	1,710,318
2025-12-16	57.760	58.390	56.470	56.900	40.323	1,464,590
2025-12-15	58.830	59.160	57.720	57.820	40.975	1,638,495
2025-12-12	59.040	59.580	58.120	58.910	41.748	1,334,883
2025-12-11	60.080	60.150	58.740	58.800	41.670	1,106,616
2025-12-10	59.610	60.200	58.840	59.780	42.364	1,643,871
2025-12-09	60.800	61.390	59.860	60.120	42.605	1,645,645
2025-12-08	60.490	61.400	59.970	60.770	43.066	1,848,598
2025-12-05	59.560	60.680	58.830	60.420	42.818	1,290,967
2025-12-04	59.360	59.790	58.240	59.060	41.854	1,291,981
2025-12-03	60.350	60.560	59.010	59.350	42.059	1,488,642
2025-12-02	60.650	61.430	59.830	60.160	42.634	1,689,414
2025-12-01	59.780	61.180	59.310	60.990	43.222	2,341,107
2025-11-28	59.810	60.580	59.390	59.910	42.456	1,271,251
2025-11-27	58.070	60.580	58.070	59.930	42.471	2,520,139
2025-11-26	57.780	59.890	57.690	58.460	41.429	2,619,542
2025-11-25	56.950	58.630	56.600	57.840	40.989	1,837,740
2025-11-24	56.060	56.800	55.310	56.600	40.111	1,727,358
2025-11-21	56.600	57.240	54.700	55.250	39.154	2,373,794
2025-11-20	57.890	58.500	57.430	57.450	40.713	1,372,943
2025-11-19	59.280	59.300	57.380	57.620	40.834	2,537,633
2025-11-18	60.660	60.950	58.700	59.100	41.882	1,868,788
2025-11-17	61.200	61.640	60.300	60.480	42.860	916,861
2025-11-14	62.000	62.240	61.040	61.200	43.371	963,716
2025-11-13	61.180	62.090	61.000	61.980	43.923	1,130,301
2025-11-12	61.780	62.360	61.000	61.310	43.448	1,436,903
2025-11-11	63.950	64.000	61.580	61.780	43.782	1,917,495
2025-11-10	64.750	65.180	62.710	63.490	44.993	2,310,332
2025-11-07	65.760	65.890	64.220	64.720	45.865	1,639,254
2025-11-06	64.200	67.170	64.170	66.100	46.843	2,824,475
2025-11-05	63.580	64.750	63.000	64.200	45.497	1,182,330
2025-11-04	66.030	66.300	63.680	63.960	45.326	2,047,145
2025-11-03	67.000	67.100	62.800	65.970	46.751	3,807,836
2025-10-31	67.220	68.160	66.780	67.400	47.764	1,313,834
2025-10-30	69.030	69.600	66.840	67.240	47.651	2,174,605
2025-10-29	68.800	69.880	68.520	69.010	48.905	1,947,388
2025-10-28	69.940	70.250	68.980	69.200	49.040	2,034,289
2025-10-27	69.570	70.910	69.010	70.640	50.060	2,968,329
2025-10-24	67.000	69.260	66.860	69.110	48.976	2,612,992

← NewerPage 4 of 21 · 1,217 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.