Qingdao TGOOD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	17.500	17.700	17.340	17.670	17.386	14,019,462
2023-10-25	17.300	17.370	17.090	17.220	16.943	8,303,905
2023-10-24	16.980	17.090	16.670	17.010	16.736	7,471,312
2023-10-23	16.970	17.150	16.730	16.800	16.530	7,003,950
2023-10-20	17.160	17.420	16.960	17.040	16.766	6,861,220
2023-10-19	17.180	17.420	17.100	17.150	16.874	6,663,081
2023-10-18	17.740	17.750	17.190	17.260	16.982	7,790,156
2023-10-17	18.060	18.130	17.590	17.730	17.445	9,239,808
2023-10-16	18.460	18.550	17.950	18.070	17.779	9,477,762
2023-10-13	18.700	18.700	18.320	18.540	18.242	10,321,100
2023-10-12	18.490	18.930	18.490	18.770	18.468	10,041,737
2023-10-11	18.880	18.950	18.380	18.470	18.173	14,013,800
2023-10-10	18.890	19.480	18.810	18.880	18.576	18,751,758
2023-10-09	18.980	19.370	18.700	19.100	18.793	27,749,924
2023-09-28	18.240	18.320	18.080	18.270	17.976	3,980,437
2023-09-27	17.910	18.260	17.800	18.130	17.838	6,367,262
2023-09-26	17.870	17.990	17.680	17.900	17.612	5,217,561
2023-09-25	18.140	18.180	17.800	17.830	17.543	7,159,400
2023-09-22	17.770	18.150	17.710	18.130	17.838	4,415,455
2023-09-21	17.850	18.020	17.660	17.750	17.464	5,311,180
2023-09-20	18.060	18.220	17.800	17.820	17.533	7,122,079
2023-09-19	18.460	18.530	18.000	18.120	17.828	7,487,402
2023-09-18	18.300	18.700	18.190	18.430	18.133	7,191,657
2023-09-15	18.660	18.760	18.320	18.370	18.074	5,885,245
2023-09-14	18.830	18.890	18.470	18.580	18.281	4,688,791
2023-09-13	19.190	19.250	18.640	18.830	18.527	6,173,146
2023-09-12	19.180	19.390	19.130	19.210	18.901	5,718,329
2023-09-11	19.100	19.350	18.880	19.230	18.921	8,872,393
2023-09-08	18.340	19.250	18.290	19.020	18.714	11,772,122
2023-09-07	18.910	19.000	18.360	18.390	18.094	8,353,766
2023-09-06	19.140	19.200	18.860	18.910	18.606	7,914,546
2023-09-05	19.100	19.350	18.930	19.290	18.980	7,283,419
2023-09-04	18.910	19.240	18.810	19.160	18.852	6,903,093
2023-09-01	18.820	19.000	18.750	18.900	18.596	4,796,301
2023-08-31	19.040	19.200	18.800	18.870	18.566	6,840,106
2023-08-30	19.080	19.560	19.020	19.180	18.871	10,243,077
2023-08-29	18.520	19.180	18.470	19.140	18.832	11,784,376
2023-08-28	19.890	19.980	18.420	18.590	18.291	19,676,276
2023-08-25	18.180	18.450	18.010	18.390	18.094	8,803,059
2023-08-24	18.480	18.630	18.180	18.200	17.907	7,988,299
2023-08-23	18.670	18.890	18.350	18.480	18.183	6,440,783
2023-08-22	18.570	18.820	18.320	18.760	18.458	6,259,637
2023-08-21	18.980	19.100	18.510	18.510	18.212	7,156,770
2023-08-18	19.170	19.420	18.980	18.980	18.675	8,292,689
2023-08-17	18.510	19.250	18.510	19.160	18.852	10,866,403
2023-08-16	18.880	18.950	18.500	18.500	18.202	6,508,265
2023-08-15	19.170	19.270	18.630	18.850	18.547	8,207,645
2023-08-14	19.070	19.230	18.810	19.200	18.891	7,746,965
2023-08-11	19.880	19.940	19.200	19.200	18.891	7,538,708
2023-08-10	20.010	20.110	19.710	19.820	19.501	6,618,562
2023-08-09	20.110	20.110	19.810	19.950	19.629	6,661,362
2023-08-08	19.880	20.080	19.780	19.980	19.659	7,525,896
2023-08-07	19.520	20.130	19.520	19.920	19.599	10,535,759
2023-08-04	19.520	19.810	19.460	19.720	19.403	8,268,700
2023-08-03	19.600	19.630	19.350	19.440	19.127	5,521,800
2023-08-02	19.680	19.740	19.370	19.650	19.334	6,929,378
2023-08-01	19.700	19.890	19.520	19.650	19.334	7,164,336
2023-07-31	19.500	20.010	19.320	19.740	19.422	11,428,100
2023-07-28	19.260	19.460	18.990	19.400	19.088	9,711,547
2023-07-27	19.500	19.800	19.300	19.360	19.048	13,486,323

← NewerPage 13 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.