Dongguan Tarry Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	67.490	67.950	65.500	66.880	47.396	1,651,919
2025-10-22	68.330	69.750	67.160	67.450	47.800	2,168,267
2025-10-21	68.510	69.460	67.560	68.990	48.891	3,328,941
2025-10-20	66.000	69.800	65.000	67.900	48.119	4,146,774
2025-10-17	64.500	66.840	64.500	66.200	46.914	2,730,480
2025-10-16	66.610	66.610	64.760	64.930	46.014	2,110,821
2025-10-15	64.520	66.980	63.210	66.840	47.367	2,296,649
2025-10-14	68.560	68.560	64.000	64.380	45.624	3,250,149
2025-10-13	65.010	68.800	64.280	67.880	48.104	2,955,829
2025-10-10	69.940	70.900	69.100	69.690	49.387	2,577,035
2025-10-09	72.300	72.950	70.050	70.290	49.812	5,411,058
2025-09-30	73.610	73.980	71.600	72.800	51.591	4,505,696
2025-09-29	68.950	74.800	68.600	74.200	52.583	6,503,168
2025-09-26	72.430	72.500	68.700	69.290	49.104	5,355,475
2025-09-25	67.900	73.680	67.510	71.510	50.677	8,054,972
2025-09-24	65.520	68.450	65.140	68.100	48.260	4,865,180
2025-09-23	69.760	69.980	64.700	66.450	47.091	7,416,343
2025-09-22	67.000	68.620	65.250	68.620	48.629	6,854,403
2025-09-19	66.480	67.450	63.700	64.620	45.794	4,303,649
2025-09-18	64.000	68.800	64.000	65.870	46.680	9,250,481
2025-09-17	63.020	65.200	62.750	63.900	45.284	3,761,188
2025-09-16	60.870	63.880	60.610	63.230	44.809	4,540,829
2025-09-15	61.500	61.860	60.350	60.870	43.137	2,612,553
2025-09-12	61.900	62.680	60.980	61.650	43.689	2,981,567
2025-09-11	60.460	62.140	59.230	62.030	43.959	3,436,175
2025-09-10	61.540	62.380	59.900	60.450	42.839	3,166,334
2025-09-09	63.570	63.570	61.500	61.750	43.760	3,464,681
2025-09-08	62.810	64.170	62.650	64.080	45.411	3,593,574
2025-09-05	60.550	63.540	60.000	63.080	44.703	4,991,143
2025-09-04	62.190	64.180	59.480	60.430	42.825	5,542,781
2025-09-03	63.130	65.200	60.930	61.380	43.498	4,951,109
2025-09-02	65.210	65.210	61.970	63.300	44.859	6,785,317
2025-09-01	63.500	65.330	63.100	65.330	46.297	6,678,659
2025-08-29	62.800	63.870	61.800	63.030	44.667	4,489,340
2025-08-28	62.050	63.220	59.780	63.220	44.802	7,966,269
2025-08-27	65.660	65.830	62.650	62.680	44.419	7,321,150
2025-08-26	62.380	67.990	61.080	65.430	46.368	9,862,559
2025-08-25	61.610	63.330	61.100	62.450	44.256	6,009,798
2025-08-22	61.360	62.810	60.660	60.850	43.123	4,557,855
2025-08-21	60.800	64.050	60.300	61.890	43.860	7,889,636
2025-08-20	60.750	60.860	59.290	60.720	43.030	3,862,034
2025-08-19	60.890	62.170	60.060	60.750	43.052	5,575,393
2025-08-18	60.500	62.700	60.270	60.970	43.208	7,905,192
2025-08-15	59.880	61.460	58.900	59.970	42.499	11,191,734
2025-08-14	61.160	64.150	59.880	63.330	44.880	11,131,791
2025-08-13	60.940	61.500	59.880	61.200	43.371	5,253,453
2025-08-12	61.000	61.400	59.770	60.990	43.222	3,978,196
2025-08-11	60.390	62.390	60.270	61.100	43.300	5,248,725
2025-08-08	59.300	61.500	58.570	60.740	43.045	6,244,874
2025-08-07	59.990	61.990	59.300	59.400	42.095	8,842,601
2025-08-06	59.100	60.600	57.570	60.160	42.634	9,715,219
2025-08-05	55.490	60.330	54.840	60.330	42.754	10,697,441
2025-08-04	54.440	55.690	54.270	55.140	39.076	3,921,572
2025-08-01	55.030	57.490	54.200	55.450	39.296	8,891,150
2025-07-31	55.510	56.190	54.000	54.360	38.523	5,640,217
2025-07-30	55.780	57.800	55.410	55.740	39.501	7,560,708
2025-07-29	54.480	55.960	53.870	55.830	39.565	8,135,819
2025-07-28	50.500	54.260	50.410	54.090	38.332	8,061,829
2025-07-25	49.940	50.580	49.690	50.500	35.788	2,358,145
2025-07-24	50.240	50.770	49.600	49.930	35.384	3,151,460

← NewerPage 5 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.