Dongguan Tarry Electronics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	62.310	64.300	61.760	64.200	31.969	6,848,873
2024-10-25	61.130	63.360	61.130	62.300	31.023	5,915,149
2024-10-24	60.500	62.240	60.200	60.990	30.371	3,816,861
2024-10-23	60.970	63.670	60.970	61.570	30.660	7,631,763
2024-10-22	62.340	62.340	59.600	60.700	30.226	5,975,368
2024-10-21	61.700	63.800	59.650	62.380	31.063	11,496,542
2024-10-18	60.590	62.370	56.800	61.430	30.590	13,765,270
2024-10-17	60.880	63.600	60.520	62.200	30.973	6,260,822
2024-10-16	58.900	61.680	58.900	60.910	30.331	4,530,144
2024-10-15	59.500	62.470	58.760	60.410	30.082	6,320,367
2024-10-14	55.390	59.800	54.570	59.690	29.723	5,461,563
2024-10-11	59.360	59.570	54.520	55.480	27.627	5,031,335
2024-10-10	62.210	62.790	58.420	59.570	29.664	5,807,877
2024-10-09	64.810	66.590	60.300	61.500	30.625	9,347,467
2024-10-08	66.540	66.540	62.380	66.540	33.134	11,247,738
2024-09-30	47.750	55.450	47.700	55.450	27.612	8,851,242
2024-09-27	43.710	46.480	43.000	46.210	23.011	4,455,082
2024-09-26	40.950	42.640	40.790	42.640	21.233	2,480,880
2024-09-25	41.290	42.370	40.900	40.950	20.392	2,713,578
2024-09-24	39.560	41.140	39.100	41.060	20.446	2,542,275
2024-09-23	40.720	41.230	39.560	39.600	19.719	2,478,535
2024-09-20	41.750	41.980	40.400	40.640	20.237	2,037,418
2024-09-19	41.420	41.980	40.880	41.620	20.725	1,458,239
2024-09-18	42.010	42.010	40.700	41.350	20.591	1,369,255
2024-09-13	42.760	42.790	41.880	42.010	20.919	1,498,076
2024-09-12	43.650	44.160	42.550	42.590	21.208	1,717,429
2024-09-11	44.000	44.010	43.240	43.650	21.736	1,531,543
2024-09-10	43.880	44.380	43.150	44.000	21.910	1,736,166
2024-09-09	44.010	44.690	43.600	43.830	21.826	1,633,149
2024-09-06	45.690	45.690	44.100	44.250	22.035	2,386,690
2024-09-05	45.400	46.100	45.130	45.650	22.732	2,015,723
2024-09-04	45.970	46.090	44.660	45.400	22.608	3,148,228
2024-09-03	46.890	47.650	46.250	46.600	23.205	2,348,274
2024-09-02	48.550	48.780	46.910	46.930	23.369	3,528,350
2024-08-30	46.790	48.700	46.760	48.290	24.047	5,076,680
2024-08-29	46.000	47.480	45.800	46.910	23.359	3,791,225
2024-08-28	46.000	46.960	45.510	46.360	23.086	2,179,126
2024-08-27	47.610	47.640	45.890	46.190	23.001	3,011,929
2024-08-26	46.600	47.840	46.210	47.480	23.643	4,008,167
2024-08-23	46.000	46.950	45.640	46.660	23.235	2,700,878
2024-08-22	46.480	47.010	46.060	46.150	22.981	2,139,338
2024-08-21	46.260	47.100	45.980	46.650	23.230	2,757,286
2024-08-20	46.730	47.380	46.010	46.350	23.081	2,797,623
2024-08-19	47.700	48.080	46.520	46.590	23.200	4,515,836
2024-08-16	48.900	49.800	47.970	48.010	23.907	7,179,327
2024-08-15	47.500	48.710	47.080	48.550	24.176	5,039,900
2024-08-14	47.470	48.350	47.180	47.790	23.798	5,239,124
2024-08-13	44.770	47.990	44.570	47.980	23.892	7,093,038
2024-08-12	44.800	45.600	44.040	44.950	22.383	1,919,230
2024-08-09	44.650	45.910	44.650	44.830	22.324	1,754,394
2024-08-08	44.410	45.110	43.440	44.560	22.189	2,077,873
2024-08-07	44.760	45.310	44.500	44.500	22.159	1,813,533
2024-08-06	45.200	45.580	44.380	44.800	22.309	2,068,327
2024-08-05	46.200	46.600	44.000	44.490	22.154	4,618,501
2024-08-02	47.610	48.800	46.690	46.850	23.330	5,430,420
2024-08-01	48.000	48.990	47.600	47.770	23.788	5,161,606
2024-07-31	46.740	49.220	46.070	48.430	24.116	9,479,061
2024-07-30	50.250	50.990	46.830	47.040	23.424	12,901,587
2024-07-29	47.170	49.040	46.560	49.040	24.420	8,395,937
2024-07-26	40.750	41.390	40.440	40.870	20.352	1,400,860

← NewerPage 9 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.