Qingdao TGOOD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	20.410	20.610	19.750	19.750	19.522	14,434,962
2024-07-22	20.650	20.880	20.300	20.450	20.214	14,836,805
2024-07-19	20.710	20.980	20.490	20.650	20.412	16,629,169
2024-07-18	20.400	20.880	20.310	20.810	20.570	15,258,973
2024-07-17	21.000	21.190	20.600	20.680	20.441	14,623,219
2024-07-16	20.900	21.190	20.560	20.940	20.698	18,526,280
2024-07-15	21.530	21.540	20.760	20.870	20.629	27,009,691
2024-07-12	19.710	22.290	19.500	21.850	21.598	51,442,935
2024-07-11	20.020	20.100	19.660	19.750	19.522	16,591,549
2024-07-10	19.860	20.090	19.610	19.670	19.443	11,575,184
2024-07-09	19.410	20.080	19.310	19.940	19.710	17,565,039
2024-07-08	19.900	20.100	19.260	19.440	19.216	22,595,476
2024-07-05	19.100	19.230	18.810	19.200	18.978	6,842,976
2024-07-04	19.190	19.440	19.000	19.030	18.810	7,234,179
2024-07-03	19.620	19.690	19.110	19.190	18.968	10,946,526
2024-07-02	20.060	20.060	19.500	19.570	19.344	10,038,559
2024-07-01	20.100	20.260	19.730	19.970	19.739	8,818,576
2024-06-28	19.470	20.480	19.430	20.120	19.888	13,866,087
2024-06-27	20.050	20.070	19.500	19.520	19.295	11,675,750
2024-06-26	20.100	20.170	19.750	20.130	19.898	9,923,801
2024-06-25	20.310	20.600	19.970	20.020	19.789	9,522,286
2024-06-24	20.540	20.730	20.180	20.290	20.056	12,026,598
2024-06-21	20.590	20.870	20.500	20.670	20.431	8,173,000
2024-06-20	20.880	21.050	20.520	20.520	20.283	13,942,568
2024-06-19	21.920	21.980	20.880	20.920	20.678	27,671,047
2024-06-18	21.920	22.010	21.500	22.000	21.746	15,446,670
2024-06-17	21.700	22.260	21.550	21.910	21.657	17,798,728
2024-06-14	22.020	22.210	21.510	21.750	21.499	23,299,360
2024-06-13	21.720	22.240	21.400	21.750	21.400	16,276,311
2024-06-12	21.810	22.000	21.550	21.870	21.518	14,181,265
2024-06-11	21.830	21.930	21.530	21.810	21.459	11,944,707
2024-06-07	22.020	22.240	21.460	21.910	21.557	16,951,082
2024-06-06	21.920	22.290	21.740	21.880	21.528	18,487,189
2024-06-05	22.480	22.600	21.920	21.980	21.626	21,074,709
2024-06-04	21.520	22.840	21.250	22.680	22.315	29,906,825
2024-06-03	21.800	21.880	21.340	21.580	21.233	16,587,200
2024-05-31	21.550	21.730	21.290	21.550	21.203	15,299,052
2024-05-30	21.970	22.110	21.410	21.490	21.144	14,626,624
2024-05-29	21.550	21.690	21.200	21.610	21.262	18,790,671
2024-05-28	21.770	22.280	21.640	21.680	21.331	24,035,556
2024-05-27	20.200	22.000	20.180	21.970	21.616	48,732,670
2024-05-24	19.840	20.370	19.840	20.070	19.747	11,052,718
2024-05-23	20.200	20.300	19.700	19.840	19.521	10,957,732
2024-05-22	20.300	20.400	20.050	20.340	20.013	9,690,378
2024-05-21	20.620	20.680	20.160	20.210	19.885	13,613,357
2024-05-20	20.600	20.870	20.480	20.700	20.367	12,539,431
2024-05-17	20.450	20.790	20.350	20.650	20.318	10,155,963
2024-05-16	20.630	20.760	20.310	20.420	20.091	11,164,026
2024-05-15	20.820	20.990	20.470	20.500	20.170	15,749,938
2024-05-14	21.130	21.370	20.820	20.910	20.574	17,439,390
2024-05-13	20.950	21.390	20.700	21.160	20.820	23,319,180
2024-05-10	20.680	21.250	20.510	21.150	20.810	29,575,797
2024-05-09	20.130	20.660	20.030	20.590	20.259	19,127,444
2024-05-08	20.460	20.510	20.020	20.070	19.747	12,917,121
2024-05-07	20.510	20.570	20.230	20.460	20.131	16,997,258
2024-05-06	19.700	20.660	19.700	20.630	20.298	33,498,362
2024-04-30	19.950	19.950	19.280	19.400	19.088	20,452,469
2024-04-29	20.090	20.240	19.740	19.950	19.629	30,171,979
2024-04-26	19.990	20.180	19.690	20.120	19.796	21,359,252
2024-04-25	19.750	20.030	19.400	19.990	19.668	20,599,121

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.2000 CNY
2025-07-04	0.1500 CNY
2024-06-14	0.1000 CNY
2023-07-20	0.0500 CNY
2022-04-18	0.0200 CNY
2021-06-16	0.0500 CNY
2020-07-14	0.0200 CNY
2019-07-29	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.