Qingdao TGOOD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	19.130	19.800	19.130	19.800	19.481	19,130,688
2024-04-23	19.110	19.380	18.720	18.960	18.655	9,372,538
2024-04-22	19.150	19.300	18.400	19.000	18.694	12,356,465
2024-04-19	19.730	19.940	19.210	19.390	19.078	12,751,282
2024-04-18	19.260	19.860	19.070	19.730	19.413	14,322,218
2024-04-17	18.840	19.260	18.840	19.260	18.950	10,818,176
2024-04-16	19.080	19.410	18.610	18.610	18.311	13,347,001
2024-04-15	19.050	19.460	18.880	19.240	18.930	13,371,146
2024-04-12	19.090	19.320	18.870	18.930	18.625	6,303,108
2024-04-11	18.700	19.390	18.700	19.060	18.753	8,166,553
2024-04-10	19.360	19.430	18.810	18.950	18.645	8,133,000
2024-04-09	19.300	19.480	19.060	19.380	19.068	7,924,400
2024-04-08	19.400	19.540	19.100	19.110	18.803	8,754,951
2024-04-03	19.720	19.830	19.460	19.500	19.186	7,484,300
2024-04-02	19.820	19.950	19.620	19.750	19.432	8,375,208
2024-04-01	19.360	20.030	19.320	19.820	19.501	11,033,275
2024-03-29	19.050	19.430	19.000	19.310	18.999	5,093,400
2024-03-28	18.900	19.330	18.840	18.950	18.645	11,832,800
2024-03-27	19.640	19.700	18.820	18.830	18.527	12,350,650
2024-03-26	19.510	20.000	19.440	19.650	19.334	11,238,300
2024-03-25	19.790	19.970	19.490	19.520	19.206	8,713,889
2024-03-22	19.970	20.140	19.700	19.850	19.531	9,913,250
2024-03-21	20.300	20.380	19.970	20.000	19.678	11,160,402
2024-03-20	20.350	20.620	20.080	20.280	19.954	13,455,471
2024-03-19	20.700	20.700	20.350	20.380	20.052	11,951,615
2024-03-18	20.350	20.880	20.350	20.770	20.436	16,995,212
2024-03-15	20.330	20.550	20.100	20.380	20.052	10,793,291
2024-03-14	20.460	20.590	20.220	20.370	20.042	11,333,158
2024-03-13	20.420	20.780	20.290	20.550	20.219	13,816,693
2024-03-12	20.800	20.850	20.260	20.450	20.121	15,768,900
2024-03-11	20.150	20.820	20.120	20.740	20.406	19,346,028
2024-03-08	19.810	20.220	19.810	20.130	19.806	11,087,665
2024-03-07	20.400	20.650	19.880	19.880	19.560	16,439,416
2024-03-06	20.130	20.800	20.000	20.520	20.190	18,528,973
2024-03-05	20.060	20.450	19.920	20.250	19.924	15,815,445
2024-03-04	20.190	20.550	19.960	20.200	19.875	24,489,425
2024-03-01	19.970	21.550	19.610	20.440	20.111	34,126,401
2024-02-29	18.880	19.860	18.880	19.860	19.540	20,776,012
2024-02-28	19.480	19.860	18.870	18.870	18.566	18,764,332
2024-02-27	19.100	19.490	18.950	19.490	19.176	13,215,145
2024-02-26	18.900	19.440	18.520	19.160	18.852	15,163,152
2024-02-23	19.180	19.300	18.870	19.180	18.871	11,416,500
2024-02-22	19.110	19.320	19.020	19.220	18.911	10,147,171
2024-02-21	19.190	19.790	19.020	19.220	18.911	13,873,868
2024-02-20	19.380	19.480	18.950	19.280	18.970	10,484,770
2024-02-19	19.670	19.740	19.200	19.480	19.167	15,814,672
2024-02-08	19.070	20.160	19.060	19.420	19.108	24,738,138
2024-02-07	17.500	18.880	17.410	18.800	18.497	26,848,970
2024-02-06	15.710	17.730	15.500	17.610	17.327	20,441,191
2024-02-05	16.530	16.620	15.100	15.800	15.546	22,203,152
2024-02-02	16.980	17.200	16.110	16.630	16.362	15,381,374
2024-02-01	16.800	17.280	16.610	16.880	16.608	13,085,463
2024-01-31	17.300	17.660	16.710	16.860	16.589	14,309,453
2024-01-30	18.250	18.330	17.340	17.380	17.100	16,672,690
2024-01-29	18.010	18.210	17.580	17.800	17.514	11,544,000
2024-01-26	18.100	18.260	17.910	18.000	17.710	11,933,417
2024-01-25	18.210	18.270	17.820	18.110	17.819	15,612,353
2024-01-24	18.110	18.350	17.440	18.180	17.887	11,306,768
2024-01-23	17.990	18.190	17.540	17.880	17.592	11,745,145
2024-01-22	19.370	19.370	17.750	17.900	17.612	16,581,640

← NewerPage 11 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.