Qingdao TGOOD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	18.970	19.250	18.450	19.230	18.874	22,204,592
2022-07-29	18.770	19.500	18.770	19.010	18.658	23,184,351
2022-07-28	19.180	19.250	18.760	18.770	18.422	17,938,474
2022-07-27	18.490	19.090	18.290	19.060	18.707	19,841,475
2022-07-26	18.350	18.560	17.950	18.550	18.206	14,977,742
2022-07-25	19.550	19.550	18.150	18.400	18.059	26,434,201
2022-07-22	19.650	19.700	18.850	19.170	18.815	33,069,606
2022-07-21	19.700	20.400	19.200	19.790	19.423	40,030,674
2022-07-20	20.370	21.400	19.500	19.560	19.198	54,753,195
2022-07-19	19.400	19.730	19.110	19.540	19.178	26,513,106
2022-07-18	18.810	19.580	18.650	19.520	19.158	37,432,726
2022-07-15	18.870	19.100	18.510	18.600	18.255	26,444,161
2022-07-14	18.390	19.150	18.170	19.010	18.658	33,967,781
2022-07-13	17.840	18.680	17.820	18.500	18.157	25,513,696
2022-07-12	17.970	18.800	17.760	17.940	17.608	26,681,166
2022-07-11	18.150	18.250	17.620	17.870	17.539	21,090,382
2022-07-08	18.800	19.150	18.250	18.280	17.941	32,262,052
2022-07-07	17.520	18.730	17.430	18.590	18.245	46,596,705
2022-07-06	17.480	18.050	17.150	17.360	17.038	19,645,056
2022-07-05	17.730	18.040	17.240	17.580	17.254	20,085,459
2022-07-04	16.800	18.080	16.470	17.950	17.617	33,184,500
2022-07-01	17.230	17.440	16.800	16.810	16.498	18,434,932
2022-06-30	17.150	17.490	17.150	17.310	16.989	14,198,146
2022-06-29	18.190	18.190	17.250	17.280	16.960	28,381,715
2022-06-28	18.230	18.300	17.790	18.140	17.804	25,550,888
2022-06-27	17.920	18.430	17.740	18.330	17.990	30,784,984
2022-06-24	17.790	18.180	17.550	17.930	17.598	26,679,133
2022-06-23	17.000	17.870	16.720	17.830	17.500	33,432,837
2022-06-22	17.080	17.650	16.990	17.010	16.695	24,407,417
2022-06-21	17.360	17.370	16.820	17.070	16.754	16,294,613
2022-06-20	17.300	17.540	17.150	17.240	16.921	20,215,552
2022-06-17	16.760	17.250	16.700	17.110	16.793	18,635,705
2022-06-16	16.940	17.270	16.830	16.990	16.675	17,053,040
2022-06-15	17.200	17.570	16.920	16.950	16.636	24,171,840
2022-06-14	17.380	17.410	16.780	17.290	16.970	26,748,824
2022-06-13	16.270	18.360	16.250	17.600	17.274	43,998,063
2022-06-10	16.130	16.610	16.060	16.560	16.253	15,878,042
2022-06-09	16.560	16.560	16.000	16.130	15.831	17,106,647
2022-06-08	16.650	16.870	16.210	16.580	16.273	21,521,976
2022-06-07	17.330	17.330	16.620	16.800	16.489	26,893,472
2022-06-06	16.840	17.340	16.830	17.320	16.999	33,977,164
2022-06-02	16.460	16.940	16.320	16.630	16.322	31,292,810
2022-06-01	16.180	16.880	15.880	16.470	16.165	36,736,645
2022-05-31	15.600	16.670	15.460	16.310	16.008	34,540,027
2022-05-30	15.500	15.600	15.300	15.530	15.242	13,403,258
2022-05-27	15.890	16.130	15.360	15.460	15.173	18,605,953
2022-05-26	15.660	16.140	15.340	15.830	15.537	29,671,524
2022-05-25	14.910	16.100	14.800	15.950	15.654	29,751,991
2022-05-24	15.820	16.070	14.880	14.950	14.673	24,926,440
2022-05-23	16.100	16.180	15.500	15.870	15.576	29,408,252
2022-05-20	14.980	15.600	14.940	15.500	15.213	26,434,075
2022-05-19	14.400	14.950	14.400	14.930	14.653	19,965,959
2022-05-18	14.600	15.170	14.490	14.680	14.408	24,598,199
2022-05-17	13.970	14.390	13.900	14.320	14.055	14,856,217
2022-05-16	14.260	14.500	13.920	13.970	13.711	12,300,270
2022-05-13	14.390	14.430	13.910	14.090	13.829	11,040,210
2022-05-12	13.800	14.260	13.740	14.150	13.888	13,464,142
2022-05-11	13.730	14.370	13.620	13.940	13.682	18,835,778
2022-05-10	13.100	13.790	13.020	13.720	13.466	14,501,324
2022-05-09	13.340	13.740	13.300	13.410	13.161	10,550,554

← NewerPage 18 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.