Qingdao TGOOD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	23.480	23.780	23.430	23.580	23.456	12,331,837
2025-07-18	23.810	23.820	23.320	23.380	23.257	19,041,200
2025-07-17	23.800	23.890	23.600	23.810	23.684	11,430,637
2025-07-16	24.280	24.380	23.720	23.770	23.645	13,538,394
2025-07-15	24.630	24.690	23.850	24.220	24.092	30,999,313
2025-07-14	23.650	24.350	23.600	24.150	24.023	16,476,213
2025-07-11	23.550	23.780	23.370	23.670	23.545	10,830,423
2025-07-10	23.710	23.720	23.340	23.570	23.446	13,395,261
2025-07-09	23.860	24.100	23.630	23.820	23.694	11,757,508
2025-07-08	24.020	24.150	23.800	23.930	23.804	13,245,400
2025-07-07	23.540	24.340	23.480	23.980	23.854	18,900,011
2025-07-04	23.700	23.870	23.440	23.550	23.426	10,397,766
2025-07-03	23.870	23.890	23.530	23.790	23.515	8,369,501
2025-07-02	23.720	24.050	23.650	23.760	23.486	10,832,098
2025-07-01	23.990	23.990	23.600	23.780	23.505	12,321,098
2025-06-30	23.500	24.000	23.410	23.970	23.693	13,271,837
2025-06-27	23.910	23.910	23.350	23.410	23.140	15,286,215
2025-06-26	23.180	24.440	23.050	23.700	23.426	28,906,465
2025-06-25	23.070	23.480	22.930	23.290	23.021	15,006,275
2025-06-24	22.120	23.180	22.030	23.090	22.823	19,653,143
2025-06-23	21.930	22.200	21.800	21.980	21.726	6,441,700
2025-06-20	22.200	22.320	21.910	22.000	21.746	6,810,845
2025-06-19	22.920	22.920	22.150	22.230	21.973	10,451,400
2025-06-18	23.130	23.320	22.840	22.970	22.705	6,587,748
2025-06-17	22.650	23.420	22.610	23.140	22.873	13,798,267
2025-06-16	22.440	22.780	22.380	22.700	22.438	6,794,662
2025-06-13	22.680	23.060	22.380	22.560	22.300	10,489,948
2025-06-12	22.500	22.940	22.370	22.800	22.537	9,889,474
2025-06-11	22.480	22.870	22.450	22.600	22.339	7,126,758
2025-06-10	22.850	22.970	22.420	22.480	22.220	7,566,073
2025-06-09	22.820	23.110	22.800	22.830	22.566	7,883,990
2025-06-06	22.940	23.100	22.770	22.770	22.507	7,789,038
2025-06-05	22.560	23.050	22.450	22.980	22.715	15,319,238
2025-06-04	22.330	22.570	22.230	22.460	22.201	7,819,391
2025-06-03	22.050	22.290	21.900	22.180	21.924	6,904,858
2025-05-30	22.500	22.610	22.100	22.160	21.904	7,026,357
2025-05-29	21.830	22.760	21.830	22.530	22.270	12,715,877
2025-05-28	22.200	22.200	21.820	21.860	21.608	10,049,393
2025-05-27	22.130	22.280	22.060	22.200	21.944	6,189,251
2025-05-26	22.380	22.490	22.090	22.130	21.874	9,881,339
2025-05-23	22.730	22.750	22.380	22.380	22.122	12,073,359
2025-05-22	22.750	23.070	22.570	22.850	22.586	7,942,049
2025-05-21	22.930	23.010	22.780	22.840	22.576	6,464,823
2025-05-20	22.740	23.210	22.460	22.920	22.655	10,446,063
2025-05-19	22.770	22.820	22.530	22.680	22.418	9,471,147
2025-05-16	22.750	23.080	22.710	22.810	22.547	8,487,358
2025-05-15	23.110	23.110	22.750	22.750	22.487	10,399,057
2025-05-14	23.610	23.630	22.900	23.150	22.883	15,317,206
2025-05-13	24.000	24.140	23.570	23.610	23.337	9,333,600
2025-05-12	23.310	23.960	23.310	23.810	23.535	16,175,424
2025-05-09	23.560	23.770	23.080	23.180	22.912	10,783,785
2025-05-08	23.200	23.830	23.100	23.560	23.288	14,341,149
2025-05-07	23.800	23.920	23.080	23.280	23.011	16,397,856
2025-05-06	23.310	23.730	23.170	23.500	23.229	19,443,062
2025-04-30	23.220	23.450	22.800	23.090	22.823	20,685,491
2025-04-29	23.630	23.810	23.130	23.140	22.873	20,773,498
2025-04-28	23.500	23.710	22.130	23.700	23.426	59,062,423
2025-04-25	24.540	24.890	24.370	24.500	24.217	15,364,600
2025-04-24	24.770	24.820	24.390	24.540	24.257	14,006,882
2025-04-23	24.860	25.090	24.510	24.770	24.484	18,500,995

← NewerPage 6 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.