Qingdao TGOOD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	16.980	17.080	16.810	17.000	16.685	8,716,420
2023-01-30	16.840	17.330	16.820	16.910	16.597	17,492,355
2023-01-20	16.460	16.580	16.410	16.550	16.243	6,695,112
2023-01-19	16.200	16.480	16.150	16.480	16.175	7,830,752
2023-01-18	16.130	16.320	16.110	16.250	15.949	6,511,543
2023-01-17	16.110	16.330	16.110	16.160	15.861	8,115,057
2023-01-16	15.960	16.150	15.830	16.010	15.713	7,757,875
2023-01-13	16.000	16.030	15.750	15.910	15.615	4,925,229
2023-01-12	15.800	16.080	15.770	15.870	15.576	5,314,908
2023-01-11	16.000	16.130	15.740	15.760	15.468	6,540,316
2023-01-10	15.830	16.080	15.780	16.030	15.733	6,959,337
2023-01-09	15.800	16.180	15.700	15.870	15.576	9,445,640
2023-01-06	15.500	15.820	15.500	15.620	15.331	6,772,075
2023-01-05	15.490	15.660	15.350	15.560	15.272	6,588,561
2023-01-04	15.490	15.600	15.300	15.400	15.115	5,579,749
2023-01-03	15.250	15.580	15.090	15.500	15.213	6,879,019
2022-12-30	15.230	15.380	15.190	15.210	14.928	4,338,736
2022-12-29	15.220	15.370	15.150	15.180	14.899	4,384,259
2022-12-28	15.450	15.560	15.150	15.290	15.007	5,910,152
2022-12-27	15.590	15.750	15.430	15.540	15.252	6,623,939
2022-12-26	15.080	15.750	15.070	15.720	15.429	9,236,403
2022-12-23	15.010	15.170	14.920	15.060	14.781	5,727,993
2022-12-22	15.270	15.350	14.940	15.050	14.771	6,515,317
2022-12-21	15.800	15.960	15.070	15.230	14.948	10,217,527
2022-12-20	15.740	15.880	15.540	15.870	15.576	5,741,173
2022-12-19	16.400	16.440	15.740	15.780	15.488	10,425,885
2022-12-16	16.600	16.850	16.280	16.400	16.096	10,107,327
2022-12-15	16.240	16.890	16.230	16.670	16.361	16,645,004
2022-12-14	16.180	16.300	15.870	15.950	15.654	6,864,805
2022-12-13	16.350	16.470	16.150	16.180	15.880	6,786,030
2022-12-12	16.450	16.600	16.260	16.490	16.184	8,426,573
2022-12-09	16.260	16.520	16.180	16.480	16.175	11,747,204
2022-12-08	16.300	16.470	16.130	16.230	15.929	9,102,717
2022-12-07	16.350	16.660	16.280	16.320	16.018	10,441,605
2022-12-06	16.770	17.070	16.470	16.480	16.175	17,102,903
2022-12-05	16.290	16.620	16.160	16.580	16.273	13,666,222
2022-12-02	15.960	16.290	15.930	16.220	15.919	8,955,009
2022-12-01	16.100	16.240	15.950	15.960	15.664	7,375,977
2022-11-30	15.920	16.070	15.860	15.900	15.605	6,158,594
2022-11-29	15.750	16.030	15.700	15.950	15.654	7,516,700
2022-11-28	15.830	15.830	15.430	15.680	15.389	7,704,575
2022-11-25	16.090	16.110	15.880	15.910	15.615	5,871,723
2022-11-24	16.240	16.340	16.050	16.140	15.841	7,273,422
2022-11-23	16.230	16.450	15.980	16.300	15.998	10,489,587
2022-11-22	16.490	16.540	16.060	16.210	15.910	10,761,821
2022-11-21	16.380	16.890	16.320	16.540	16.233	18,251,381
2022-11-18	15.910	16.660	15.820	16.510	16.204	22,341,973
2022-11-17	15.950	16.030	15.710	15.900	15.605	7,610,728
2022-11-16	16.080	16.290	15.940	15.990	15.694	9,147,006
2022-11-15	15.620	16.100	15.540	16.100	15.802	11,243,264
2022-11-14	15.900	16.070	15.560	15.640	15.350	9,112,142
2022-11-11	16.240	16.300	15.830	15.830	15.537	11,290,563
2022-11-10	15.760	16.080	15.610	15.880	15.586	10,410,143
2022-11-09	15.970	16.030	15.760	15.820	15.527	6,138,934
2022-11-08	16.030	16.100	15.830	15.970	15.674	7,464,098
2022-11-07	16.190	16.290	15.970	16.140	15.841	9,752,924
2022-11-04	15.990	16.320	15.850	16.220	15.919	13,710,511
2022-11-03	15.740	16.100	15.690	15.910	15.615	9,489,254
2022-11-02	15.800	15.930	15.690	15.870	15.576	10,350,344
2022-11-01	15.050	15.940	15.040	15.870	15.576	15,819,254

← NewerPage 16 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.