Qingdao TGOOD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	32.770	32.880	30.940	31.280	31.280	19,485,393
2026-07-15	31.790	33.610	31.400	32.280	32.280	26,010,877
2026-07-14	31.060	31.950	30.210	31.760	31.760	21,601,336
2026-07-13	32.180	33.230	30.900	31.050	31.050	20,291,271
2026-07-10	33.190	33.500	32.170	32.170	32.170	19,575,984
2026-07-09	33.200	33.250	31.620	32.920	32.920	22,161,619
2026-07-08	34.360	35.500	32.880	32.930	32.930	19,770,000
2026-07-07	34.500	35.230	34.090	34.360	34.360	16,098,529
2026-07-06	34.290	35.970	34.000	34.440	34.440	23,747,309
2026-07-03	34.000	35.190	33.600	33.840	33.840	20,434,654
2026-07-02	34.380	35.100	33.580	33.810	33.810	28,053,244
2026-07-01	37.790	37.790	34.650	34.730	34.730	39,021,762
2026-06-30	37.100	38.140	36.610	37.830	37.830	24,013,775
2026-06-29	37.710	38.350	35.710	37.850	37.850	30,441,275
2026-06-26	39.390	39.390	36.500	36.580	36.580	33,775,379
2026-06-25	39.090	40.890	38.210	39.550	39.550	25,903,350
2026-06-24	39.670	39.950	37.810	39.080	39.080	33,912,562
2026-06-23	40.360	41.570	39.600	40.020	40.020	31,272,545
2026-06-22	40.400	41.620	39.830	40.360	40.360	33,973,848
2026-06-18	38.410	41.600	37.900	40.210	40.210	40,676,328
2026-06-17	38.780	40.100	38.330	38.820	38.820	29,186,770
2026-06-16	37.380	39.500	36.760	39.010	39.010	42,177,219
2026-06-15	36.370	37.680	36.070	37.380	37.380	37,119,848
2026-06-12	36.890	37.180	35.100	35.750	35.750	43,707,539
2026-06-11	36.800	38.300	35.050	36.310	36.310	58,767,898
2026-06-10	39.700	40.110	35.800	36.970	36.970	82,109,992
2026-06-09	42.320	43.230	39.640	40.700	40.700	83,799,148
2026-06-08	43.350	45.000	40.070	40.900	40.900	110,638,852
2026-06-05	40.980	41.000	38.520	39.860	39.860	49,551,699
2026-06-04	37.700	42.100	37.350	40.990	40.990	54,683,301
2026-06-03	36.960	37.610	36.020	36.600	36.600	24,928,811
2026-06-02	37.810	38.070	36.050	37.150	37.150	26,158,471
2026-06-01	39.500	39.660	37.660	37.830	37.830	25,443,189
2026-05-29	39.890	40.250	38.300	39.100	39.100	37,574,648
2026-05-28	38.060	40.580	37.630	40.170	40.170	37,160,434
2026-05-27	37.500	40.130	37.500	38.330	38.330	29,495,561
2026-05-26	37.690	38.320	36.950	37.900	37.700	33,406,199
2026-05-25	39.790	39.950	37.060	37.610	37.412	43,286,090
2026-05-22	38.600	40.390	38.160	40.000	39.789	36,390,381
2026-05-21	39.500	40.140	37.900	38.080	37.879	50,219,266
2026-05-20	39.460	40.650	38.900	40.010	39.799	36,013,380
2026-05-19	38.000	39.910	37.400	39.850	39.640	47,119,845
2026-05-18	36.100	39.090	35.880	38.000	37.800	50,923,556
2026-05-15	36.700	37.750	35.830	36.050	35.860	48,247,698
2026-05-14	34.380	37.980	34.380	37.290	37.093	79,061,182
2026-05-13	32.600	35.440	32.450	34.480	34.298	80,009,114
2026-05-12	30.250	33.330	30.200	32.850	32.677	76,838,670
2026-05-11	30.090	30.600	29.980	30.240	30.080	22,297,169
2026-05-08	30.400	30.450	29.750	30.090	29.931	23,094,336
2026-05-07	30.680	31.070	30.200	30.660	30.498	28,311,759
2026-05-06	29.680	30.590	29.620	30.530	30.369	29,905,589
2026-04-30	30.150	30.150	29.230	29.500	29.344	27,837,682
2026-04-29	30.570	30.660	29.560	30.300	30.140	33,533,428
2026-04-28	30.250	31.200	30.080	30.550	30.389	28,968,275
2026-04-27	30.900	32.000	30.610	30.770	30.608	30,554,814
2026-04-24	30.880	31.560	30.710	31.320	31.155	25,074,105
2026-04-23	30.640	31.240	30.520	31.080	30.916	37,408,551
2026-04-22	29.530	30.850	29.460	30.580	30.419	34,518,471
2026-04-21	29.800	29.850	29.000	29.600	29.444	22,357,498
2026-04-20	28.900	30.280	28.900	29.800	29.643	34,719,918

← NewerPage 2 of 2 · 120 trading days

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.