Qingdao TGOOD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	15.050	15.940	15.040	15.870	15.576	15,819,254
2022-10-31	14.590	15.190	14.490	15.040	14.761	9,025,663
2022-10-28	15.460	15.460	14.470	14.590	14.320	11,646,607
2022-10-27	16.050	16.100	15.480	15.510	15.223	12,532,252
2022-10-26	15.760	15.990	15.550	15.920	15.625	12,526,811
2022-10-25	15.480	15.780	15.140	15.620	15.331	11,109,348
2022-10-24	15.510	15.850	15.210	15.330	15.046	9,513,522
2022-10-21	15.520	15.710	15.430	15.510	15.223	6,093,572
2022-10-20	15.620	15.760	15.260	15.480	15.193	9,917,384
2022-10-19	15.760	15.980	15.650	15.650	15.360	9,670,349
2022-10-18	15.660	15.950	15.500	15.750	15.458	11,045,812
2022-10-17	15.470	15.660	15.320	15.620	15.331	8,570,824
2022-10-14	15.270	15.540	15.180	15.410	15.124	10,770,756
2022-10-13	14.800	15.260	14.750	15.120	14.840	9,829,488
2022-10-12	14.320	14.970	13.960	14.930	14.653	11,555,139
2022-10-11	14.350	14.600	14.250	14.360	14.094	6,879,380
2022-10-10	14.580	14.760	14.100	14.150	13.888	8,904,714
2022-09-30	14.990	15.080	14.550	14.550	14.280	6,790,821
2022-09-29	15.250	15.350	14.860	14.900	14.624	6,746,086
2022-09-28	15.430	15.430	15.050	15.100	14.820	7,069,046
2022-09-27	14.920	15.350	14.920	15.350	15.066	9,425,398
2022-09-26	14.740	15.120	14.570	14.850	14.575	8,912,201
2022-09-23	14.900	15.050	14.450	14.740	14.467	8,615,744
2022-09-22	14.990	15.310	14.920	14.960	14.683	6,497,324
2022-09-21	15.000	15.230	14.750	15.180	14.899	7,052,786
2022-09-20	14.920	15.110	14.920	15.000	14.722	6,954,912
2022-09-19	15.060	15.100	14.710	14.790	14.516	7,696,416
2022-09-16	15.350	15.540	14.990	15.000	14.722	9,761,539
2022-09-15	16.080	16.180	15.300	15.420	15.134	13,351,335
2022-09-14	16.000	16.230	15.900	16.040	15.743	8,594,258
2022-09-13	16.700	16.750	16.320	16.370	16.067	9,534,510
2022-09-09	16.750	16.870	16.250	16.650	16.341	8,606,117
2022-09-08	17.060	17.180	16.710	16.710	16.400	8,484,153
2022-09-07	17.050	17.300	16.950	17.050	16.734	10,468,214
2022-09-06	17.070	17.180	16.860	17.150	16.832	8,121,660
2022-09-05	16.810	17.110	16.680	16.900	16.587	8,283,710
2022-09-02	16.800	16.890	16.510	16.810	16.498	9,327,194
2022-09-01	17.110	17.340	16.680	16.710	16.400	14,814,325
2022-08-31	18.240	18.370	17.090	17.100	16.783	25,121,580
2022-08-30	19.230	19.330	18.320	18.350	18.010	23,758,179
2022-08-29	19.020	19.680	18.800	19.430	19.070	18,431,581
2022-08-26	19.550	19.840	19.050	19.360	19.001	23,457,054
2022-08-25	19.190	19.650	18.900	19.290	18.933	29,008,834
2022-08-24	19.730	19.750	18.800	18.870	18.520	26,435,802
2022-08-23	19.030	19.910	18.820	19.810	19.443	35,177,364
2022-08-22	18.900	19.600	18.880	19.090	18.736	32,905,111
2022-08-19	19.110	19.180	18.330	18.350	18.010	16,604,248
2022-08-18	18.710	19.100	18.600	19.040	18.687	17,282,210
2022-08-17	18.880	18.980	18.580	18.810	18.461	18,113,364
2022-08-16	18.350	18.580	18.220	18.560	18.216	16,205,554
2022-08-15	18.010	18.500	18.010	18.240	17.902	11,477,591
2022-08-12	18.390	18.650	18.230	18.300	17.961	10,779,562
2022-08-11	18.430	18.580	18.100	18.460	18.118	14,470,197
2022-08-10	18.540	18.910	18.410	18.430	18.088	21,575,911
2022-08-09	18.200	18.380	18.000	18.240	17.902	14,041,377
2022-08-08	17.870	18.280	17.530	18.200	17.863	12,878,413
2022-08-05	18.000	18.160	17.660	17.950	17.617	13,569,260
2022-08-04	17.830	18.240	17.630	17.900	17.568	16,678,677
2022-08-03	17.950	18.630	17.440	17.510	17.186	23,863,282
2022-08-02	18.780	18.800	17.870	17.910	17.578	26,668,359

← NewerPage 17 of 21 · 1,216 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.