Qingdao TGOOD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	19.700	19.790	19.130	19.210	18.901	11,257,838
2023-07-25	19.850	19.990	19.660	19.790	19.472	8,812,256
2023-07-24	19.420	19.720	19.300	19.660	19.344	6,441,100
2023-07-21	19.650	19.770	19.360	19.400	19.088	9,554,027
2023-07-20	20.220	20.530	19.510	19.570	19.255	14,051,990
2023-07-19	20.170	20.340	19.870	20.150	19.777	9,759,289
2023-07-18	20.510	20.570	19.960	20.170	19.796	10,142,785
2023-07-17	20.400	20.780	20.110	20.300	19.924	12,953,900
2023-07-14	20.790	20.840	20.290	20.420	20.042	11,731,818
2023-07-13	21.120	21.240	20.780	20.850	20.464	16,006,192
2023-07-12	21.090	21.590	21.000	21.050	20.660	28,175,991
2023-07-11	20.240	21.100	20.240	20.880	20.493	16,943,269
2023-07-10	19.900	20.400	19.900	20.230	19.855	12,287,520
2023-07-07	20.280	20.550	19.840	19.880	19.512	16,899,484
2023-07-06	20.510	20.590	20.150	20.310	19.934	11,520,889
2023-07-05	21.080	21.170	20.450	20.510	20.130	19,503,672
2023-07-04	21.370	21.440	20.970	21.160	20.768	17,354,961
2023-07-03	20.870	21.380	20.780	21.300	20.905	24,768,569
2023-06-30	20.540	20.920	20.320	20.780	20.395	15,843,538
2023-06-29	20.500	20.770	20.300	20.500	20.120	13,093,953
2023-06-28	21.010	21.100	20.160	20.620	20.238	18,069,788
2023-06-27	20.840	21.380	20.740	21.020	20.630	14,177,309
2023-06-26	20.710	21.460	20.670	20.860	20.473	20,311,234
2023-06-21	21.320	22.100	20.860	20.870	20.483	28,888,538
2023-06-20	22.660	22.900	21.470	21.600	21.200	53,541,550
2023-06-19	21.920	22.150	21.670	22.080	21.671	23,596,842
2023-06-16	22.460	22.580	21.800	21.980	21.573	25,215,675
2023-06-15	21.690	22.260	21.510	22.240	21.828	32,737,009
2023-06-14	21.670	21.850	21.380	21.540	21.141	17,373,637
2023-06-13	21.100	22.000	21.020	21.780	21.376	29,490,592
2023-06-12	20.400	21.410	20.040	21.240	20.846	28,255,836
2023-06-09	20.950	21.070	20.510	20.840	20.454	16,765,838
2023-06-08	20.890	21.290	20.500	20.580	20.199	22,162,945
2023-06-07	20.880	21.300	20.850	20.990	20.601	22,985,701
2023-06-06	21.910	22.090	20.890	20.890	20.503	42,187,522
2023-06-05	22.610	22.800	21.880	22.200	21.789	37,769,306
2023-06-02	21.660	22.340	21.550	22.160	21.749	38,949,688
2023-06-01	21.770	22.450	21.450	21.640	21.239	33,425,948
2023-05-31	22.300	22.330	21.720	21.900	21.494	32,125,156
2023-05-30	21.820	22.950	21.690	22.600	22.181	47,400,233
2023-05-29	22.320	22.360	21.500	21.810	21.406	27,355,718
2023-05-26	21.890	22.450	21.270	22.230	21.818	34,743,045
2023-05-25	21.510	22.670	21.410	21.870	21.465	40,949,553
2023-05-24	21.750	22.080	21.530	21.620	21.219	29,099,409
2023-05-23	22.520	22.690	21.660	21.740	21.337	53,779,934
2023-05-22	23.020	23.970	22.390	22.690	22.269	62,710,708
2023-05-19	23.060	24.110	22.550	23.140	22.711	63,911,358
2023-05-18	23.000	23.600	22.810	23.250	22.819	56,395,842
2023-05-17	23.480	24.210	23.130	23.360	22.927	82,491,129
2023-05-16	22.880	24.730	22.590	23.300	22.868	109,258,418
2023-05-15	21.090	23.450	20.760	22.920	22.495	96,960,573
2023-05-12	21.660	22.110	20.900	21.000	20.611	39,897,002
2023-05-11	22.010	22.350	21.680	21.880	21.475	54,427,020
2023-05-10	19.080	22.400	18.880	22.230	21.818	88,297,289
2023-05-09	20.100	20.250	19.070	19.100	18.746	33,137,128
2023-05-08	20.590	21.000	19.700	19.910	19.541	46,048,916
2023-05-05	20.460	20.490	19.330	19.790	19.423	32,445,675
2023-05-04	19.010	20.400	19.000	20.280	19.904	61,888,528
2023-04-28	17.740	18.700	17.530	18.480	18.138	36,865,386
2023-04-27	18.400	18.500	17.590	17.620	17.293	50,474,332

← NewerPage 14 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.