Qingdao TGOOD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	20.250	20.810	20.100	20.380	19.978	12,071,246
2022-01-27	20.600	20.800	19.960	20.000	19.605	11,250,460
2022-01-26	20.400	21.040	20.390	20.690	20.282	9,846,393
2022-01-25	21.570	21.790	20.380	20.570	20.164	22,582,123
2022-01-24	22.810	23.160	21.700	21.950	21.517	18,897,254
2022-01-21	22.900	22.950	22.360	22.490	22.046	8,221,103
2022-01-20	22.870	23.140	22.510	22.790	22.340	11,010,062
2022-01-19	22.760	23.770	22.500	23.080	22.625	26,423,230
2022-01-18	22.900	22.940	22.390	22.640	22.193	16,373,804
2022-01-17	22.920	23.090	22.700	22.900	22.448	17,239,241
2022-01-14	23.240	23.470	22.660	23.320	22.860	18,243,535
2022-01-13	23.250	23.810	22.900	23.300	22.840	13,031,404
2022-01-12	22.520	23.630	22.510	23.380	22.919	19,632,816
2022-01-11	22.920	22.960	22.350	22.390	21.948	15,675,323
2022-01-10	24.290	24.390	22.780	22.860	22.409	31,646,681
2022-01-07	24.860	25.380	24.680	24.700	24.213	12,835,593
2022-01-06	24.480	25.060	24.210	24.770	24.281	9,940,804
2022-01-05	25.150	25.150	24.590	24.680	24.193	9,979,970
2022-01-04	25.090	25.200	24.610	25.130	24.634	12,095,167
2021-12-31	24.850	25.080	24.620	24.870	24.379	10,064,776
2021-12-30	24.590	24.900	24.440	24.670	24.183	9,638,582
2021-12-29	25.260	25.260	24.570	24.640	24.154	10,563,506
2021-12-28	24.860	25.240	24.790	25.150	24.654	10,261,892
2021-12-27	24.250	25.080	24.080	24.780	24.291	11,519,507
2021-12-24	25.290	25.370	24.380	24.400	23.919	17,693,279
2021-12-23	25.200	25.320	25.010	25.270	24.772	12,659,337
2021-12-22	25.650	25.790	25.110	25.170	24.673	18,309,691
2021-12-21	25.590	26.170	25.410	25.630	25.124	23,255,483
2021-12-20	28.610	28.700	24.810	25.770	25.262	62,097,994
2021-12-17	28.800	30.570	28.550	28.960	28.389	52,591,678
2021-12-16	29.110	29.330	28.760	28.900	28.330	12,680,823
2021-12-15	28.870	29.580	28.750	29.120	28.546	24,673,503
2021-12-14	28.510	28.720	28.010	28.720	28.153	15,977,509
2021-12-13	27.990	28.860	27.910	28.610	28.046	13,297,217
2021-12-10	28.520	28.950	27.980	28.110	27.555	16,941,311
2021-12-09	28.480	28.840	28.380	28.400	27.840	12,130,008
2021-12-08	28.660	28.950	28.450	28.730	28.163	12,294,113
2021-12-07	28.580	28.930	28.160	28.700	28.134	15,128,359
2021-12-06	29.500	29.780	28.460	28.480	27.918	19,598,505
2021-12-03	29.500	30.090	29.350	29.880	29.291	13,391,981
2021-12-02	29.360	29.890	29.230	29.650	29.065	16,574,176
2021-12-01	30.000	30.350	29.000	29.610	29.026	28,445,012
2021-11-30	31.700	31.800	30.030	30.160	29.565	27,365,764
2021-11-29	31.300	31.750	30.910	31.510	30.888	22,861,597
2021-11-26	29.970	32.500	29.800	31.820	31.192	41,122,290
2021-11-25	30.300	30.550	29.530	30.030	29.438	17,384,463
2021-11-24	31.160	31.320	30.250	30.310	29.712	22,415,400
2021-11-23	30.670	31.770	30.250	31.350	30.732	30,436,886
2021-11-22	30.400	30.880	29.930	30.670	30.065	25,559,477
2021-11-19	29.900	30.360	29.630	30.100	29.506	18,766,665
2021-11-18	30.140	30.750	29.590	30.160	29.565	25,273,080
2021-11-17	30.990	31.250	30.100	30.260	29.663	25,097,584
2021-11-16	30.000	30.790	29.700	30.370	29.771	31,766,881
2021-11-15	30.740	31.800	30.110	30.140	29.545	44,346,035
2021-11-12	29.700	30.620	29.400	30.290	29.692	34,795,372
2021-11-11	29.060	30.150	28.630	29.810	29.222	39,724,981
2021-11-10	28.810	29.760	27.920	29.200	28.624	42,033,173
2021-11-09	27.200	28.880	27.020	28.370	27.810	37,266,094
2021-11-08	27.400	28.110	26.800	26.880	26.350	21,787,067
2021-11-05	27.120	27.980	26.680	27.470	26.928	22,594,146

← NewerPage 20 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.