Qingdao TGOOD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	27.700	28.450	27.470	27.860	27.713	47,870,060
2025-10-20	28.180	28.630	27.420	27.680	27.534	58,551,272
2025-10-17	29.590	29.800	27.710	27.810	27.663	87,183,342
2025-10-16	30.000	32.190	29.610	30.000	29.842	136,891,898
2025-10-15	27.110	28.550	26.680	28.300	28.151	62,182,868
2025-10-14	27.300	28.630	27.000	27.100	26.957	50,281,880
2025-10-13	26.720	27.260	26.550	27.140	26.997	42,908,379
2025-10-10	27.210	28.160	26.600	27.850	27.703	54,927,654
2025-10-09	27.470	27.730	27.120	27.320	27.176	35,585,161
2025-09-30	27.000	27.460	26.860	27.160	27.017	31,999,884
2025-09-29	27.240	27.300	26.780	27.060	26.917	32,337,742
2025-09-26	27.800	28.100	27.090	27.230	27.086	36,191,492
2025-09-25	28.380	28.500	27.700	27.870	27.723	55,198,913
2025-09-24	27.800	28.680	27.410	28.450	28.300	88,807,088
2025-09-23	25.280	28.930	25.210	27.950	27.803	130,155,673
2025-09-22	23.950	24.300	23.880	24.110	23.983	16,024,156
2025-09-19	24.030	24.110	23.720	23.890	23.764	18,496,820
2025-09-18	24.500	24.690	23.830	24.040	23.913	30,274,042
2025-09-17	24.450	24.770	24.270	24.560	24.430	21,881,116
2025-09-16	24.980	25.080	24.180	24.470	24.341	30,893,751
2025-09-15	25.000	25.280	24.830	24.890	24.759	22,464,651
2025-09-12	25.430	25.490	24.950	25.010	24.878	24,080,948
2025-09-11	24.780	25.660	24.710	25.500	25.365	29,179,417
2025-09-10	25.100	25.420	24.700	24.880	24.749	25,009,049
2025-09-09	25.100	25.760	24.950	25.110	24.978	30,865,629
2025-09-08	25.500	25.600	25.010	25.150	25.017	37,569,313
2025-09-05	24.200	25.300	24.030	25.280	25.147	51,310,695
2025-09-04	24.070	24.750	23.730	24.100	23.973	39,609,088
2025-09-03	24.160	24.650	23.880	24.030	23.903	29,777,955
2025-09-02	24.730	25.100	23.760	24.000	23.873	34,850,913
2025-09-01	24.600	24.820	24.270	24.670	24.540	30,156,470
2025-08-29	24.300	24.740	23.900	24.470	24.341	32,107,602
2025-08-28	24.300	24.590	23.500	24.180	24.052	31,614,033
2025-08-27	24.390	24.800	24.000	24.020	23.893	29,752,260
2025-08-26	24.100	24.880	23.900	24.220	24.092	29,907,591
2025-08-25	23.870	24.370	23.870	24.170	24.043	28,063,340
2025-08-22	23.500	23.680	23.450	23.680	23.555	14,480,207
2025-08-21	23.680	23.850	23.410	23.490	23.366	16,051,810
2025-08-20	23.600	23.680	23.270	23.680	23.555	17,322,433
2025-08-19	23.700	23.850	23.550	23.580	23.456	13,471,137
2025-08-18	23.680	23.850	23.440	23.690	23.565	22,135,671
2025-08-15	22.710	24.070	22.660	23.620	23.495	36,370,664
2025-08-14	23.180	23.250	22.500	22.700	22.580	22,558,838
2025-08-13	23.040	23.250	22.860	23.150	23.028	17,632,738
2025-08-12	23.010	23.520	22.890	22.970	22.849	15,744,786
2025-08-11	22.910	23.100	22.870	23.000	22.879	10,099,635
2025-08-08	22.830	22.970	22.740	22.830	22.710	7,153,447
2025-08-07	23.030	23.070	22.740	22.830	22.710	12,810,723
2025-08-06	23.050	23.070	22.880	22.980	22.859	7,270,845
2025-08-05	22.800	23.160	22.710	23.040	22.918	10,709,494
2025-08-04	22.500	22.830	22.500	22.770	22.650	8,988,931
2025-08-01	22.890	23.190	22.620	22.660	22.540	17,364,196
2025-07-31	22.990	23.080	22.510	22.570	22.451	17,020,107
2025-07-30	23.300	23.450	22.980	23.040	22.918	12,934,069
2025-07-29	23.250	23.340	23.120	23.270	23.147	10,748,300
2025-07-28	23.550	23.580	23.220	23.310	23.187	12,212,118
2025-07-25	23.630	23.920	23.440	23.530	23.406	12,925,799
2025-07-24	23.370	23.830	23.360	23.600	23.476	14,702,160
2025-07-23	23.800	24.160	23.400	23.440	23.316	18,606,655
2025-07-22	23.600	23.780	23.440	23.750	23.625	15,507,043

← NewerPage 5 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.