Qingdao TGOOD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	20.050	20.230	18.000	18.550	18.206	92,131,756
2023-04-25	20.780	21.810	20.770	21.410	21.013	50,340,387
2023-04-24	21.060	21.640	20.500	20.670	20.287	43,759,866
2023-04-21	21.000	22.190	20.930	21.060	20.670	51,134,366
2023-04-20	21.000	21.290	20.520	20.950	20.562	46,353,294
2023-04-19	19.600	21.690	19.500	21.250	20.856	74,650,967
2023-04-18	18.750	19.990	18.750	19.710	19.345	54,344,075
2023-04-17	18.170	19.140	17.970	18.940	18.589	47,895,616
2023-04-14	17.470	17.610	17.400	17.470	17.146	6,679,228
2023-04-13	17.600	17.790	17.420	17.470	17.146	8,445,357
2023-04-12	17.600	17.810	17.410	17.580	17.254	7,651,179
2023-04-11	17.960	17.990	17.450	17.560	17.235	9,425,324
2023-04-10	17.540	17.940	17.540	17.760	17.431	11,763,072
2023-04-07	17.330	17.640	17.320	17.480	17.156	7,456,997
2023-04-06	17.470	17.490	17.150	17.320	16.999	9,537,778
2023-04-04	17.850	17.860	17.460	17.500	17.176	9,530,625
2023-04-03	17.690	18.030	17.660	17.890	17.558	9,837,841
2023-03-31	17.700	17.860	17.540	17.650	17.323	7,893,840
2023-03-30	17.720	17.880	17.510	17.680	17.352	7,631,552
2023-03-29	17.850	18.010	17.640	17.670	17.343	8,006,600
2023-03-28	18.300	18.340	17.760	17.760	17.431	11,503,681
2023-03-27	17.880	18.430	17.740	18.390	18.049	19,002,855
2023-03-24	18.050	18.060	17.800	17.880	17.549	9,625,964
2023-03-23	17.700	18.200	17.670	17.900	17.568	13,914,747
2023-03-22	17.790	17.930	17.640	17.830	17.500	11,298,683
2023-03-21	17.080	17.820	16.930	17.790	17.460	18,366,691
2023-03-20	16.740	17.200	16.550	17.000	16.685	10,534,677
2023-03-17	16.680	16.850	16.590	16.630	16.322	7,230,057
2023-03-16	16.700	16.780	16.480	16.490	16.184	7,456,812
2023-03-15	16.690	16.870	16.690	16.730	16.420	6,153,433
2023-03-14	16.920	16.960	16.480	16.570	16.263	12,879,815
2023-03-13	16.930	17.120	16.820	16.950	16.636	7,193,541
2023-03-10	17.000	17.250	16.940	17.000	16.685	7,239,021
2023-03-09	17.150	17.240	17.040	17.160	16.842	4,978,773
2023-03-08	17.060	17.300	17.010	17.150	16.832	5,053,300
2023-03-07	17.520	17.610	17.100	17.110	16.793	8,283,900
2023-03-06	17.440	17.570	17.100	17.520	17.195	11,125,695
2023-03-03	17.500	17.570	17.310	17.440	17.117	6,918,217
2023-03-02	17.850	17.960	17.350	17.370	17.048	12,057,371
2023-03-01	17.490	17.890	17.380	17.850	17.519	11,984,659
2023-02-28	17.540	17.570	17.270	17.480	17.156	7,555,615
2023-02-27	17.320	17.680	17.250	17.450	17.127	9,364,135
2023-02-24	17.620	17.750	17.310	17.390	17.068	14,725,864
2023-02-23	17.940	18.030	17.580	17.650	17.323	13,431,203
2023-02-22	17.800	18.310	17.790	18.030	17.696	13,879,759
2023-02-21	17.930	18.120	17.760	18.010	17.676	13,319,238
2023-02-20	18.140	18.160	17.600	17.950	17.617	15,678,095
2023-02-17	18.300	18.440	17.800	18.050	17.715	19,882,409
2023-02-16	18.760	19.040	18.010	18.280	17.941	37,927,602
2023-02-15	18.380	19.420	18.320	19.260	18.903	38,281,225
2023-02-14	17.710	18.800	17.590	18.500	18.157	33,843,051
2023-02-13	17.550	18.070	17.420	17.750	17.421	19,302,791
2023-02-10	17.400	17.630	17.290	17.570	17.244	12,273,905
2023-02-09	17.300	17.540	17.200	17.470	17.146	11,753,213
2023-02-08	17.430	17.640	17.270	17.380	17.058	14,112,324
2023-02-07	17.540	17.890	17.320	17.650	17.323	17,667,446
2023-02-06	17.900	18.090	17.290	17.380	17.058	26,882,367
2023-02-03	17.250	17.300	16.910	17.170	16.852	11,777,104
2023-02-02	17.450	17.540	17.170	17.190	16.871	12,275,298
2023-02-01	17.200	17.630	17.020	17.410	17.087	18,219,391

← NewerPage 15 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.