Dongguan Tarry Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	70.050	70.990	67.670	69.680	34.698	7,828,233
2025-01-20	67.610	69.310	67.610	68.780	34.250	3,679,975
2025-01-17	65.320	67.560	65.310	66.900	33.314	3,981,932
2025-01-16	65.710	66.900	64.660	65.400	32.567	4,905,170
2025-01-15	66.760	67.550	66.060	66.670	33.199	2,816,870
2025-01-14	62.980	67.320	62.690	66.760	33.244	4,566,051
2025-01-13	61.950	63.500	60.510	62.440	31.093	2,795,036
2025-01-10	64.980	65.800	63.000	63.450	31.596	3,066,300
2025-01-09	64.020	66.660	63.370	65.400	32.567	3,875,230
2025-01-08	63.330	65.440	61.750	64.640	32.188	4,122,308
2025-01-07	61.990	64.280	61.810	64.120	31.929	4,032,932
2025-01-06	64.800	64.880	61.000	62.120	30.933	4,208,704
2025-01-03	66.500	67.740	64.400	64.790	32.263	4,406,899
2025-01-02	68.500	69.480	65.400	66.220	32.975	4,949,131
2024-12-31	73.150	74.140	68.500	68.500	34.110	5,863,196
2024-12-30	74.500	75.140	72.220	74.180	36.939	5,619,629
2024-12-27	71.840	76.600	71.550	75.200	37.447	10,012,455
2024-12-26	71.400	73.700	70.170	72.290	35.998	6,481,557
2024-12-25	71.800	73.870	70.290	71.400	35.555	6,701,130
2024-12-24	72.400	74.300	70.120	71.950	35.828	6,431,538
2024-12-23	75.000	75.990	71.000	71.100	35.405	8,302,935
2024-12-20	74.580	78.010	73.650	75.240	37.467	11,061,564
2024-12-19	68.320	77.550	67.350	76.690	38.189	14,095,108
2024-12-18	67.000	71.770	65.010	68.910	34.315	7,746,868
2024-12-17	69.750	70.570	65.880	66.180	32.955	7,115,188
2024-12-16	72.790	72.910	69.030	69.750	34.733	8,381,956
2024-12-13	69.800	74.950	67.900	72.950	36.326	15,372,527
2024-12-12	64.240	73.000	63.810	71.180	35.445	15,054,502
2024-12-11	63.000	64.480	62.170	63.930	31.835	4,329,832
2024-12-10	64.950	65.480	62.850	63.020	31.382	4,073,817
2024-12-09	62.880	63.880	61.560	62.850	31.297	3,166,005
2024-12-06	62.450	63.360	61.830	62.890	31.317	3,409,574
2024-12-05	61.510	63.190	61.510	62.520	31.133	3,246,110
2024-12-04	62.040	63.950	61.400	62.000	30.874	4,769,738
2024-12-03	61.200	64.480	60.900	62.590	31.167	5,244,056
2024-12-02	59.550	61.600	59.530	61.490	30.620	3,164,966
2024-11-29	59.400	60.170	57.860	59.550	29.654	2,074,893
2024-11-28	59.500	59.820	58.680	58.700	29.230	1,854,942
2024-11-27	57.340	59.650	55.910	59.500	29.629	2,660,835
2024-11-26	58.530	59.560	57.810	57.880	28.822	1,767,703
2024-11-25	58.610	58.950	57.330	58.610	29.186	2,366,780
2024-11-22	60.430	61.960	58.560	58.640	29.201	3,921,094
2024-11-21	60.960	60.960	59.280	60.430	30.092	2,056,226
2024-11-20	60.400	61.650	60.020	61.050	30.401	2,568,119
2024-11-19	57.740	60.740	57.740	60.680	30.216	3,354,645
2024-11-18	60.990	60.990	57.010	57.860	28.812	3,524,104
2024-11-15	61.010	63.270	60.000	60.100	29.928	4,484,946
2024-11-14	63.300	63.490	60.780	60.980	30.366	2,984,293
2024-11-13	62.660	63.170	60.830	63.040	31.392	3,885,069
2024-11-12	63.460	64.740	62.200	62.800	31.272	5,310,394
2024-11-11	61.790	63.550	61.100	63.460	31.601	4,840,894
2024-11-08	61.500	62.580	61.080	61.990	30.869	4,396,901
2024-11-07	58.810	61.020	58.800	60.750	30.251	3,332,428
2024-11-06	60.690	61.350	59.040	59.440	29.599	3,582,040
2024-11-05	58.900	60.680	58.440	60.140	29.947	3,649,895
2024-11-04	57.490	58.890	57.340	58.590	29.176	3,056,088
2024-11-01	60.500	61.170	56.880	56.910	28.339	6,053,611
2024-10-31	61.790	62.700	60.870	61.300	30.525	4,582,619
2024-10-30	60.910	62.790	60.540	61.580	30.665	3,496,637
2024-10-29	64.280	64.280	61.560	61.560	30.655	5,863,511

← NewerPage 8 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.