Qingdao TGOOD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	24.850	25.480	24.560	24.680	24.395	40,479,212
2025-04-21	23.500	24.280	23.500	24.250	23.970	16,029,566
2025-04-18	23.010	23.670	22.880	23.450	23.179	11,980,363
2025-04-17	23.080	23.490	23.050	23.120	22.853	10,603,450
2025-04-16	23.540	23.620	22.990	23.190	22.922	12,227,189
2025-04-15	23.410	23.930	23.210	23.640	23.367	16,089,555
2025-04-14	23.290	23.690	23.000	23.470	23.199	21,953,209
2025-04-11	22.610	23.280	22.550	22.880	22.616	15,540,624
2025-04-10	23.180	23.480	22.710	22.820	22.557	25,232,893
2025-04-09	21.490	23.110	21.040	22.820	22.557	31,345,782
2025-04-08	22.150	22.740	21.590	21.840	21.588	28,420,842
2025-04-07	23.920	24.120	21.000	21.700	21.449	40,990,918
2025-04-03	25.260	25.530	24.900	25.250	24.958	21,105,913
2025-04-02	25.740	25.880	25.410	25.490	25.196	20,456,387
2025-04-01	24.310	26.250	24.310	25.710	25.413	50,075,771
2025-03-31	23.930	24.570	23.860	24.230	23.950	22,976,064
2025-03-28	24.060	24.670	23.930	23.930	23.654	15,932,946
2025-03-27	24.010	24.250	23.700	24.060	23.782	11,964,713
2025-03-26	24.080	24.650	23.950	24.030	23.753	14,024,674
2025-03-25	24.500	25.050	24.140	24.290	24.010	17,320,231
2025-03-24	25.040	25.270	24.020	24.490	24.207	29,514,144
2025-03-21	24.350	25.880	24.160	25.190	24.899	48,134,912
2025-03-20	24.490	24.740	24.330	24.380	24.098	14,840,169
2025-03-19	24.380	24.590	24.120	24.370	24.089	14,434,636
2025-03-18	24.500	24.850	24.240	24.550	24.267	25,507,163
2025-03-17	24.200	24.320	23.940	24.020	23.743	10,239,255
2025-03-14	23.880	24.260	23.720	24.180	23.901	17,233,480
2025-03-13	24.060	24.110	23.610	23.900	23.624	9,368,800
2025-03-12	24.290	24.490	23.990	24.030	23.753	12,456,259
2025-03-11	23.660	24.620	23.610	24.200	23.921	16,614,153
2025-03-10	24.000	24.180	23.660	23.930	23.654	12,393,044
2025-03-07	24.470	24.480	24.000	24.100	23.822	13,550,996
2025-03-06	24.500	24.880	24.430	24.550	24.267	16,378,261
2025-03-05	24.450	24.730	24.300	24.450	24.168	10,826,039
2025-03-04	24.660	25.200	24.490	24.580	24.296	19,216,014
2025-03-03	24.070	25.120	23.900	24.680	24.395	24,992,687
2025-02-28	24.880	25.300	24.000	24.090	23.812	21,401,415
2025-02-27	24.520	24.850	24.160	24.490	24.207	14,239,633
2025-02-26	24.150	24.740	23.900	24.500	24.217	15,767,950
2025-02-25	23.860	24.540	23.620	24.190	23.911	18,950,330
2025-02-24	24.600	24.790	24.110	24.250	23.970	23,079,630
2025-02-21	24.550	24.810	24.400	24.650	24.365	23,487,120
2025-02-20	25.190	25.190	24.420	24.500	24.217	21,719,572
2025-02-19	24.600	25.530	24.510	25.210	24.919	24,000,569
2025-02-18	24.750	25.080	24.540	24.750	24.464	23,965,964
2025-02-17	24.870	25.170	24.370	24.810	24.524	21,491,406
2025-02-14	23.660	24.760	23.660	24.750	24.464	28,187,273
2025-02-13	24.430	24.490	23.790	23.800	23.525	17,671,661
2025-02-12	24.000	24.520	23.900	24.420	24.138	18,742,697
2025-02-11	23.850	24.750	23.850	24.120	23.841	22,228,493
2025-02-10	23.950	24.320	23.740	23.980	23.703	20,424,191
2025-02-07	23.700	24.300	23.380	23.940	23.664	22,031,917
2025-02-06	23.280	23.740	23.180	23.660	23.387	15,406,962
2025-02-05	23.980	24.050	23.140	23.370	23.100	17,848,684
2025-01-27	23.800	24.020	23.490	23.800	23.525	18,179,441
2025-01-24	23.500	24.040	23.490	23.740	23.466	16,222,250
2025-01-23	24.000	24.070	23.450	23.520	23.248	19,357,894
2025-01-22	23.830	23.980	23.440	23.770	23.496	16,142,461
2025-01-21	24.070	24.100	23.670	23.900	23.624	18,435,945
2025-01-20	23.450	24.400	23.280	23.960	23.683	36,245,727

← NewerPage 7 of 21 · 1,215 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.