Qingdao TGOOD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	19.720	19.890	19.310	19.380	19.068	6,851,960
2024-01-18	19.720	19.950	19.140	19.740	19.422	12,546,988
2024-01-17	20.370	20.450	19.840	19.860	19.540	7,373,300
2024-01-16	20.350	20.550	20.100	20.350	20.023	6,274,862
2024-01-15	20.280	20.590	20.240	20.390	20.062	5,763,988
2024-01-12	20.350	20.770	20.350	20.490	20.160	6,654,250
2024-01-11	20.290	20.620	20.220	20.480	20.150	7,934,226
2024-01-10	20.400	20.690	20.110	20.340	20.013	7,398,946
2024-01-09	20.440	20.730	20.300	20.500	20.170	7,728,500
2024-01-08	20.720	20.850	20.340	20.420	20.091	10,229,504
2024-01-05	21.130	21.260	20.630	20.750	20.416	11,804,367
2024-01-04	21.150	21.170	20.750	20.920	20.583	9,630,306
2024-01-03	20.860	21.180	20.720	21.030	20.692	14,702,802
2024-01-02	20.020	21.420	20.010	20.980	20.642	27,128,581
2023-12-29	19.720	20.140	19.650	20.100	19.777	15,820,584
2023-12-28	19.230	19.810	19.150	19.700	19.383	10,392,137
2023-12-27	18.850	19.270	18.850	19.220	18.911	6,212,344
2023-12-26	19.090	19.120	18.840	18.950	18.645	4,918,004
2023-12-25	18.910	19.160	18.890	19.090	18.783	4,823,600
2023-12-22	19.060	19.160	18.820	18.910	18.606	5,515,092
2023-12-21	18.790	19.140	18.500	19.040	18.734	6,970,532
2023-12-20	19.310	19.310	18.830	18.850	18.547	6,302,816
2023-12-19	19.130	19.380	19.040	19.230	18.921	5,562,920
2023-12-18	19.300	19.430	19.080	19.200	18.891	7,624,325
2023-12-15	19.700	19.790	19.440	19.460	19.147	7,525,052
2023-12-14	19.750	20.000	19.610	19.650	19.334	10,617,673
2023-12-13	19.790	19.880	19.560	19.640	19.324	10,364,870
2023-12-12	19.300	20.000	19.190	19.850	19.531	20,811,454
2023-12-11	18.990	19.330	18.680	19.290	18.980	11,664,934
2023-12-08	18.810	19.080	18.790	19.030	18.724	10,181,449
2023-12-07	18.700	18.850	18.380	18.790	18.488	8,060,500
2023-12-06	18.570	19.010	18.550	18.730	18.429	7,654,800
2023-12-05	18.810	18.870	18.620	18.630	18.330	6,362,600
2023-12-04	18.880	19.080	18.780	18.840	18.537	6,547,104
2023-12-01	19.210	19.280	18.760	18.930	18.625	9,655,481
2023-11-30	19.140	19.260	18.920	19.170	18.862	9,206,806
2023-11-29	19.250	19.490	19.030	19.150	18.842	12,814,398
2023-11-28	18.880	19.130	18.690	19.080	18.773	7,684,550
2023-11-27	18.710	19.110	18.710	18.840	18.537	6,981,070
2023-11-24	18.950	19.010	18.640	18.710	18.409	6,453,462
2023-11-23	18.750	19.030	18.710	18.950	18.645	6,260,616
2023-11-22	19.040	19.150	18.730	18.730	18.429	7,082,430
2023-11-21	19.300	19.440	19.050	19.120	18.812	7,017,607
2023-11-20	19.150	19.290	19.100	19.220	18.911	8,402,316
2023-11-17	19.000	19.340	18.910	19.180	18.871	11,232,233
2023-11-16	19.080	19.150	18.830	18.840	18.537	7,302,423
2023-11-15	19.260	19.350	19.080	19.160	18.852	10,479,080
2023-11-14	18.850	19.180	18.810	19.010	18.704	9,110,375
2023-11-13	18.800	18.860	18.580	18.810	18.507	7,927,193
2023-11-10	18.800	18.910	18.630	18.790	18.488	7,834,621
2023-11-09	18.800	18.920	18.600	18.740	18.438	8,516,990
2023-11-08	18.910	19.020	18.710	18.820	18.517	10,173,612
2023-11-07	18.400	18.990	18.280	18.900	18.596	15,495,493
2023-11-06	18.300	18.530	18.250	18.400	18.104	8,962,090
2023-11-03	17.800	18.230	17.800	18.150	17.858	7,595,301
2023-11-02	18.110	18.180	17.750	17.770	17.484	5,812,218
2023-11-01	18.080	18.140	17.860	18.020	17.730	5,319,120
2023-10-31	18.310	18.370	17.910	18.030	17.740	7,921,866
2023-10-30	18.110	18.320	17.970	18.270	17.976	9,260,913
2023-10-27	17.500	18.240	17.490	18.170	17.878	13,715,291

← NewerPage 12 of 21 · 1,215 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.