Dongguan Tarry Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	50.510	51.100	49.810	50.240	35.604	2,727,395
2025-07-22	50.940	51.660	50.330	50.610	35.866	3,173,925
2025-07-21	50.700	51.970	50.110	51.270	36.333	4,361,321
2025-07-18	51.000	51.490	50.400	50.700	35.930	3,224,042
2025-07-17	50.500	51.330	49.870	51.000	36.142	4,173,079
2025-07-16	48.820	51.950	48.410	50.240	35.604	7,746,486
2025-07-15	49.260	49.500	47.960	48.660	34.484	3,233,187
2025-07-14	48.600	49.530	48.100	49.270	34.916	2,603,624
2025-07-11	48.790	48.840	48.130	48.580	34.427	3,054,631
2025-07-10	49.280	49.600	48.630	48.780	34.569	2,970,587
2025-07-09	49.330	50.490	49.090	49.360	34.980	3,866,079
2025-07-08	48.720	49.870	48.570	49.360	34.980	3,881,201
2025-07-07	48.600	49.070	48.030	48.720	34.526	2,235,844
2025-07-04	49.660	49.780	48.160	48.890	34.647	4,992,935
2025-07-03	48.190	50.460	47.810	49.920	35.377	6,022,545
2025-07-02	49.010	49.010	47.580	47.720	33.818	2,968,377
2025-07-01	49.700	49.780	48.160	49.120	34.810	4,429,542
2025-06-30	48.480	49.860	48.200	49.790	35.285	5,540,274
2025-06-27	47.730	49.100	46.900	48.230	34.179	6,009,856
2025-06-26	48.260	48.380	47.110	47.730	33.825	3,670,199
2025-06-25	48.280	49.120	47.850	48.320	34.243	4,128,587
2025-06-24	48.200	49.270	47.770	48.410	34.307	4,573,832
2025-06-23	48.440	48.440	47.300	47.720	33.818	3,529,499
2025-06-20	48.800	49.450	47.200	47.790	33.867	5,755,028
2025-06-19	47.870	50.340	47.570	48.800	34.583	11,452,884
2025-06-18	45.200	48.120	44.710	47.950	33.981	8,904,324
2025-06-17	44.190	46.800	43.900	45.190	32.025	4,300,395
2025-06-16	43.820	44.590	43.500	44.110	31.259	1,925,778
2025-06-13	44.580	44.910	43.580	43.800	31.040	2,332,007
2025-06-12	44.400	45.280	44.400	44.900	31.819	3,124,513
2025-06-11	43.480	46.850	43.480	45.120	31.975	5,793,925
2025-06-10	44.750	44.950	43.000	43.420	30.770	3,108,055
2025-06-09	44.720	45.270	44.580	44.800	31.748	2,229,236
2025-06-06	44.660	45.000	44.220	44.700	31.678	2,140,497
2025-06-05	62.190	63.080	61.460	62.700	31.586	3,217,223
2025-06-04	62.590	62.920	61.720	62.190	31.329	2,373,715
2025-06-03	61.740	63.360	61.390	62.590	31.531	3,654,721
2025-05-30	63.410	64.030	61.980	62.280	31.375	4,136,459
2025-05-29	62.780	64.880	62.640	63.300	31.889	6,264,860
2025-05-28	58.710	63.850	58.110	62.330	31.400	7,129,125
2025-05-27	59.160	59.160	58.310	58.440	29.440	1,967,446
2025-05-26	58.400	59.750	57.680	59.280	29.864	2,669,518
2025-05-23	59.630	60.390	58.500	58.500	29.471	4,065,270
2025-05-22	61.020	61.360	59.580	59.720	30.085	8,026,412
2025-05-21	62.400	66.600	62.400	63.420	31.949	11,134,574
2025-05-20	59.660	60.190	58.560	59.950	30.201	1,704,336
2025-05-19	59.350	59.450	58.400	59.120	29.783	1,494,165
2025-05-16	58.890	59.960	58.770	59.350	29.899	1,742,848
2025-05-15	59.410	59.590	58.500	58.800	29.622	1,427,506
2025-05-14	59.400	60.290	58.890	59.380	29.914	2,553,407
2025-05-13	61.000	61.210	59.570	59.660	30.055	3,649,793
2025-05-12	60.100	60.510	59.270	60.010	30.231	3,621,410
2025-05-09	60.130	60.130	58.790	58.980	29.712	2,173,716
2025-05-08	59.340	60.400	59.300	60.180	30.317	2,280,458
2025-05-07	60.900	61.000	59.020	59.560	30.005	2,830,316
2025-05-06	58.460	59.990	58.030	59.800	30.125	4,260,680
2025-04-30	57.240	58.390	57.120	57.780	29.108	2,269,184
2025-04-29	56.730	57.640	56.720	57.170	28.801	2,055,752
2025-04-28	58.900	58.900	56.970	57.010	28.720	3,472,068
2025-04-25	59.040	59.440	56.130	58.380	29.410	5,528,175

← NewerPage 6 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.