Qingdao TGOOD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	28.900	30.280	28.900	29.800	29.643	34,719,918
2026-04-17	28.850	29.100	28.490	28.910	28.757	23,063,924
2026-04-16	28.700	29.200	28.340	28.890	28.738	21,253,483
2026-04-15	29.060	29.290	28.570	28.640	28.489	24,099,892
2026-04-14	28.680	29.150	28.630	28.840	28.688	21,764,168
2026-04-13	28.600	28.880	28.310	28.410	28.260	20,869,712
2026-04-10	28.800	29.300	28.670	28.810	28.658	27,536,296
2026-04-09	28.140	28.700	27.150	28.550	28.399	38,194,814
2026-04-08	27.650	28.670	27.570	28.530	28.379	33,519,505
2026-04-07	26.610	27.440	26.610	26.830	26.688	15,706,896
2026-04-03	27.430	27.450	26.490	26.530	26.390	15,903,065
2026-04-02	27.790	28.150	26.700	27.070	26.927	21,956,668
2026-04-01	27.800	28.100	27.470	27.790	27.643	18,227,372
2026-03-31	27.500	27.910	27.180	27.200	27.057	18,328,144
2026-03-30	28.400	28.500	27.030	27.800	27.653	30,367,711
2026-03-27	27.860	29.030	27.800	28.830	28.678	21,494,620
2026-03-26	28.690	28.950	28.100	28.290	28.141	20,216,296
2026-03-25	28.430	29.010	28.110	28.770	28.618	24,767,262
2026-03-24	28.200	28.260	27.480	28.150	28.002	25,016,974
2026-03-23	28.280	28.630	27.150	27.430	27.285	32,197,415
2026-03-20	29.080	29.590	28.660	28.690	28.539	21,188,502
2026-03-19	29.430	29.700	28.700	28.870	28.718	29,599,205
2026-03-18	29.860	30.240	29.520	30.040	29.882	20,113,717
2026-03-17	30.990	30.990	29.610	29.660	29.504	26,173,019
2026-03-16	31.090	31.400	30.200	30.540	30.379	32,167,089
2026-03-13	31.790	31.860	30.760	30.850	30.687	49,838,648
2026-03-12	33.020	33.040	31.920	32.300	32.130	43,968,714
2026-03-11	32.150	33.750	31.640	33.250	33.075	60,746,738
2026-03-10	32.460	32.930	31.600	32.240	32.070	46,581,738
2026-03-09	32.450	32.600	31.000	32.310	32.140	63,527,834
2026-03-06	31.220	33.650	31.030	33.130	32.955	76,829,297
2026-03-05	30.610	31.800	30.500	31.020	30.856	61,326,315
2026-03-04	29.430	30.750	29.330	30.120	29.961	41,027,726
2026-03-03	30.580	31.980	29.630	29.740	29.583	61,792,443
2026-03-02	29.710	31.000	29.520	30.440	30.279	48,420,441
2026-02-27	29.280	30.280	29.220	30.190	30.031	41,462,955
2026-02-26	28.560	29.680	28.430	29.460	29.305	43,248,007
2026-02-25	28.650	28.750	28.300	28.600	28.449	24,038,618
2026-02-24	27.570	28.790	27.450	28.650	28.499	37,161,784
2026-02-13	27.470	27.630	27.200	27.200	27.057	15,595,309
2026-02-12	27.250	28.080	26.950	27.690	27.544	25,663,389
2026-02-11	27.100	27.550	27.020	27.030	26.887	12,112,755
2026-02-10	27.160	27.230	26.920	27.010	26.868	12,636,425
2026-02-09	27.350	27.510	27.010	27.150	27.007	16,713,950
2026-02-06	26.510	27.330	26.360	26.910	26.768	16,579,882
2026-02-05	27.700	27.750	26.680	26.800	26.659	22,383,458
2026-02-04	27.350	28.240	27.290	27.870	27.723	21,728,188
2026-02-03	27.350	27.590	26.960	27.520	27.375	18,972,568
2026-02-02	27.420	27.840	27.050	27.110	26.967	29,567,574
2026-01-30	27.370	27.600	26.360	26.940	26.798	23,445,945
2026-01-29	27.940	28.070	27.320	27.410	27.265	21,252,666
2026-01-28	28.000	28.430	27.850	28.090	27.942	17,988,269
2026-01-27	28.430	28.430	27.470	28.050	27.902	32,282,837
2026-01-26	29.100	29.350	28.450	28.620	28.469	31,105,233
2026-01-23	28.740	29.410	28.700	29.080	28.927	31,266,408
2026-01-22	29.090	29.350	28.590	28.800	28.648	24,749,290
2026-01-21	28.600	29.320	28.300	29.080	28.927	32,291,456
2026-01-20	29.520	29.530	28.700	29.030	28.877	45,976,954
2026-01-19	28.180	29.890	28.180	29.600	29.444	64,983,687
2026-01-16	29.370	29.690	28.040	28.100	27.952	54,784,195

← NewerPage 3 of 5 · 242 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.