Qingdao TGOOD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	13.210	13.530	13.130	13.360	13.112	14,859,318
2022-05-05	13.670	14.060	13.580	13.800	13.544	14,204,891
2022-04-29	13.480	13.940	13.410	13.890	13.633	18,348,361
2022-04-28	13.280	13.640	13.000	13.340	13.093	22,345,336
2022-04-27	12.750	13.460	12.470	13.420	13.171	34,811,275
2022-04-26	13.730	14.400	13.170	13.260	13.014	25,262,981
2022-04-25	15.000	15.000	13.620	13.640	13.387	17,069,356
2022-04-22	15.250	15.410	14.900	15.210	14.928	10,821,439
2022-04-21	15.880	16.140	15.330	15.400	15.115	11,126,720
2022-04-20	16.380	16.540	15.990	16.040	15.743	8,561,662
2022-04-19	16.530	16.790	16.250	16.310	16.008	7,271,800
2022-04-18	16.430	16.590	16.020	16.520	16.214	7,410,707
2022-04-15	16.600	16.620	16.160	16.450	16.126	6,575,060
2022-04-14	16.700	16.930	16.560	16.570	16.243	6,351,795
2022-04-13	16.650	16.960	16.520	16.540	16.214	8,308,386
2022-04-12	16.420	16.770	16.150	16.710	16.380	10,706,778
2022-04-11	17.160	17.160	16.250	16.400	16.077	14,442,761
2022-04-08	17.830	17.920	17.220	17.360	17.018	11,462,391
2022-04-07	18.450	18.470	17.820	17.830	17.478	9,425,474
2022-04-06	18.600	18.740	18.300	18.500	18.135	7,711,868
2022-04-01	18.500	18.760	18.420	18.620	18.253	6,184,458
2022-03-31	18.800	18.970	18.630	18.680	18.312	6,896,765
2022-03-30	18.660	18.960	18.500	18.900	18.527	9,955,135
2022-03-29	18.900	19.060	18.420	18.500	18.135	8,561,795
2022-03-28	18.980	19.060	18.580	19.030	18.655	7,612,214
2022-03-25	19.200	19.370	18.880	18.890	18.517	8,637,659
2022-03-24	19.580	19.590	19.160	19.300	18.919	10,232,754
2022-03-23	19.560	20.220	19.460	19.820	19.429	12,878,018
2022-03-22	19.300	19.600	19.300	19.450	19.066	9,048,853
2022-03-21	19.390	19.580	19.200	19.390	19.008	9,650,860
2022-03-18	19.370	19.480	19.180	19.370	18.988	8,672,091
2022-03-17	19.360	19.900	19.330	19.360	18.978	15,237,689
2022-03-16	18.470	19.130	17.720	19.030	18.655	17,474,564
2022-03-15	19.500	19.500	18.160	18.160	17.802	18,520,431
2022-03-14	19.950	20.120	19.700	19.700	19.311	9,278,239
2022-03-11	20.500	20.500	19.690	20.260	19.860	15,062,149
2022-03-10	20.500	20.930	20.380	20.570	20.164	14,638,733
2022-03-09	20.520	20.680	19.300	20.060	19.664	17,476,805
2022-03-08	20.280	20.890	20.110	20.520	20.115	20,058,323
2022-03-07	20.510	20.600	19.770	19.800	19.409	12,978,114
2022-03-04	20.580	21.020	20.510	20.660	20.252	8,244,808
2022-03-03	21.530	21.700	20.920	20.970	20.556	10,970,221
2022-03-02	21.050	21.360	20.840	21.280	20.860	8,802,173
2022-03-01	21.380	21.550	20.970	21.110	20.694	8,311,235
2022-02-28	21.050	21.320	20.650	21.230	20.811	10,992,071
2022-02-25	21.230	21.350	20.960	20.990	20.576	10,456,004
2022-02-24	21.060	21.740	20.650	20.900	20.488	19,432,428
2022-02-23	20.880	21.410	20.830	21.370	20.948	12,771,385
2022-02-22	21.000	21.000	20.660	20.800	20.390	9,007,022
2022-02-21	20.610	21.350	20.530	21.130	20.713	12,652,528
2022-02-18	20.720	20.720	20.420	20.610	20.203	8,158,043
2022-02-17	20.870	21.190	20.670	20.730	20.321	10,381,108
2022-02-16	20.940	21.230	20.820	20.870	20.458	6,921,492
2022-02-15	20.600	20.820	20.360	20.820	20.409	6,628,701
2022-02-14	20.500	20.800	20.330	20.520	20.115	7,068,509
2022-02-11	21.020	21.020	20.430	20.500	20.096	8,417,315
2022-02-10	21.100	21.280	20.890	21.060	20.645	7,295,090
2022-02-09	20.900	21.180	20.780	21.070	20.654	8,532,426
2022-02-08	20.950	21.070	20.650	20.930	20.517	9,134,973
2022-02-07	20.870	21.100	20.610	20.960	20.547	9,220,927

← NewerPage 19 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.