Qingdao TGOOD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	27.480	28.180	27.400	27.880	27.733	33,442,586
2026-01-14	28.510	28.630	27.500	27.860	27.713	60,564,632
2026-01-13	27.340	29.460	26.700	28.790	28.638	65,978,212
2026-01-12	27.270	27.400	26.970	27.310	27.166	29,425,706
2026-01-09	26.800	27.300	26.770	27.280	27.136	23,898,923
2026-01-08	26.800	27.090	26.540	26.800	26.659	20,149,670
2026-01-07	26.650	27.280	26.560	26.960	26.818	27,240,266
2026-01-06	26.380	26.770	26.300	26.700	26.559	19,610,667
2026-01-05	25.680	26.460	25.620	26.340	26.201	23,425,324
2025-12-31	25.940	25.990	25.480	25.680	25.545	14,876,338
2025-12-30	25.900	26.230	25.700	25.970	25.833	13,408,575
2025-12-29	26.280	26.320	25.940	26.020	25.883	18,770,764
2025-12-26	26.600	26.720	26.270	26.390	26.251	18,132,997
2025-12-25	26.660	26.860	26.400	26.610	26.470	19,409,793
2025-12-24	25.980	26.740	25.760	26.660	26.519	28,037,982
2025-12-23	25.690	26.030	25.620	25.890	25.753	14,477,762
2025-12-22	25.480	25.910	25.480	25.730	25.594	13,324,018
2025-12-19	25.220	25.650	25.220	25.480	25.346	11,149,289
2025-12-18	25.310	25.480	25.140	25.150	25.017	12,485,787
2025-12-17	25.100	25.580	24.780	25.470	25.336	16,870,146
2025-12-16	25.770	25.780	24.990	25.150	25.017	16,864,644
2025-12-15	25.990	26.240	25.810	25.840	25.704	14,739,020
2025-12-12	25.460	26.290	25.450	26.120	25.982	26,109,489
2025-12-11	25.820	26.030	25.350	25.420	25.286	16,459,421
2025-12-10	25.740	25.910	25.450	25.710	25.574	12,852,522
2025-12-09	25.970	26.200	25.750	25.800	25.664	13,712,536
2025-12-08	26.190	26.230	25.820	26.000	25.863	17,216,760
2025-12-05	25.600	26.090	25.510	26.090	25.952	14,906,587
2025-12-04	25.430	25.830	25.330	25.580	25.445	12,351,366
2025-12-03	25.750	25.840	25.380	25.470	25.336	15,983,412
2025-12-02	26.400	26.400	25.460	25.750	25.614	26,608,992
2025-12-01	26.680	26.750	26.360	26.530	26.390	15,923,783
2025-11-28	26.140	26.680	26.050	26.630	26.490	15,608,951
2025-11-27	26.130	26.630	26.090	26.140	26.002	18,087,182
2025-11-26	26.370	26.510	26.000	26.050	25.913	19,156,924
2025-11-25	26.670	27.050	26.400	26.400	26.261	21,206,170
2025-11-24	26.490	26.790	26.030	26.480	26.340	17,994,669
2025-11-21	27.250	27.270	26.020	26.390	26.251	31,300,689
2025-11-20	28.200	28.380	27.460	27.600	27.454	22,526,716
2025-11-19	28.190	28.550	27.840	27.960	27.813	22,569,547
2025-11-18	29.140	29.160	27.800	28.290	28.141	35,571,026
2025-11-17	29.050	29.400	28.400	29.360	29.205	30,859,633
2025-11-14	30.180	30.330	29.160	29.160	29.006	39,017,863
2025-11-13	28.950	30.950	28.620	30.560	30.399	65,628,855
2025-11-12	29.200	29.200	28.550	28.900	28.748	28,464,063
2025-11-11	30.000	30.390	29.200	29.300	29.145	34,434,905
2025-11-10	30.840	30.900	29.500	29.870	29.712	50,968,977
2025-11-07	30.030	31.310	29.800	30.860	30.697	64,151,637
2025-11-06	30.020	30.600	29.820	30.300	30.140	50,588,449
2025-11-05	28.190	30.880	27.670	30.380	30.220	87,179,201
2025-11-04	29.120	29.890	28.600	28.840	28.688	40,948,230
2025-11-03	29.010	29.440	28.320	29.170	29.016	45,050,844
2025-10-31	29.100	29.990	28.900	29.050	28.897	39,081,005
2025-10-30	29.640	30.390	28.850	29.000	28.847	62,189,271
2025-10-29	27.850	29.960	27.820	29.750	29.593	61,306,743
2025-10-28	28.130	28.290	27.810	28.020	27.872	29,540,572
2025-10-27	27.500	28.290	27.480	28.170	28.021	41,284,447
2025-10-24	26.730	27.650	26.660	27.490	27.345	31,734,415
2025-10-23	26.740	26.980	25.990	26.890	26.748	37,639,513
2025-10-22	27.510	27.510	26.910	26.980	26.838	41,091,044

← NewerPage 4 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.