Dongguan Tarry Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	58.530	59.950	57.720	59.700	30.075	4,507,604
2025-04-23	56.640	58.880	56.640	58.550	29.496	3,897,104
2025-04-22	55.130	56.840	55.110	55.960	28.191	2,911,538
2025-04-21	54.200	56.000	53.810	55.510	27.964	3,184,096
2025-04-18	52.860	54.260	52.540	53.670	27.037	2,174,618
2025-04-17	52.780	53.890	52.470	52.850	26.624	1,759,873
2025-04-16	54.000	54.200	51.910	53.040	26.720	2,262,279
2025-04-15	55.160	55.340	53.510	54.200	27.304	2,876,041
2025-04-14	58.000	59.000	54.320	54.780	27.597	6,010,713
2025-04-11	51.110	54.670	50.520	53.680	27.042	3,512,944
2025-04-10	52.490	53.670	51.520	51.700	26.045	4,142,045
2025-04-09	48.210	49.900	44.790	49.460	24.917	4,543,060
2025-04-08	48.500	51.430	47.710	49.290	24.831	4,312,604
2025-04-07	54.080	54.890	48.320	48.600	24.483	5,333,953
2025-04-03	65.640	65.970	60.270	60.400	30.428	5,921,923
2025-04-02	66.110	67.420	65.890	66.300	33.400	1,087,721
2025-04-01	66.400	67.110	65.800	66.110	33.304	1,549,104
2025-03-31	65.120	66.570	64.980	66.430	33.465	1,358,475
2025-03-28	66.510	66.950	65.760	65.790	33.143	1,312,846
2025-03-27	66.400	67.440	65.750	66.600	33.551	1,656,538
2025-03-26	66.000	66.920	66.000	66.370	33.435	1,211,206
2025-03-25	67.360	67.880	65.830	66.100	33.299	1,807,883
2025-03-24	67.260	69.200	65.800	67.490	33.999	2,873,693
2025-03-21	70.100	70.160	67.240	67.250	33.879	3,778,396
2025-03-20	70.660	72.160	70.190	70.650	35.591	2,723,653
2025-03-19	72.370	72.370	70.010	70.410	35.470	2,925,258
2025-03-18	72.110	72.790	71.680	72.440	36.493	3,041,055
2025-03-17	70.510	72.800	69.500	72.110	36.327	4,458,253
2025-03-14	68.480	71.000	67.630	70.150	35.339	3,413,774
2025-03-13	71.240	71.360	68.440	69.390	34.554	3,498,009
2025-03-12	69.800	73.390	68.710	71.240	35.475	5,301,168
2025-03-11	69.590	70.200	68.670	69.510	34.613	1,870,270
2025-03-10	70.250	71.100	69.380	70.150	34.932	1,872,608
2025-03-07	70.700	71.800	69.860	70.240	34.977	2,434,279
2025-03-06	71.630	72.200	70.800	71.010	35.360	2,927,885
2025-03-05	69.500	70.880	68.300	70.800	35.256	3,464,963
2025-03-04	67.510	69.310	67.050	69.250	34.484	2,627,142
2025-03-03	67.300	69.200	65.930	68.010	33.866	3,033,470
2025-02-28	70.890	71.280	66.720	66.960	33.344	3,856,649
2025-02-27	72.100	72.740	69.390	71.660	35.684	3,848,339
2025-02-26	72.050	73.300	71.660	72.240	35.973	3,468,609
2025-02-25	69.740	73.450	69.380	71.900	35.804	5,158,325
2025-02-24	70.870	72.570	70.320	70.780	35.246	4,274,786
2025-02-21	70.420	71.220	69.570	70.800	35.256	3,747,046
2025-02-20	69.100	70.850	68.790	70.230	34.972	4,014,233
2025-02-19	67.160	68.740	66.990	68.700	34.210	3,046,112
2025-02-18	69.930	70.240	66.930	66.990	33.359	3,858,237
2025-02-17	69.540	70.780	68.600	69.920	34.818	2,564,677
2025-02-14	70.420	70.800	69.110	69.580	34.648	3,313,759
2025-02-13	72.220	72.220	69.840	70.270	34.992	3,950,802
2025-02-12	70.910	72.390	70.890	72.220	35.963	3,773,663
2025-02-11	73.980	73.980	71.200	71.300	35.505	5,655,340
2025-02-10	72.400	74.800	70.880	74.720	37.208	7,057,380
2025-02-07	73.200	73.490	71.800	72.520	36.112	6,064,752
2025-02-06	71.170	73.180	71.010	72.820	36.262	5,932,674
2025-02-05	69.610	71.260	68.860	70.990	35.350	4,334,620
2025-01-27	70.650	70.810	68.710	69.030	34.374	3,380,017
2025-01-24	69.020	70.880	69.020	70.310	35.012	3,538,267
2025-01-23	71.530	71.890	69.510	69.510	34.613	5,230,020
2025-01-22	69.200	72.380	68.600	71.220	35.465	6,318,603

← NewerPage 7 of 21 · 1,212 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.