Qingdao TGOOD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	22.800	23.450	22.490	23.260	22.991	31,863,875
2025-01-16	22.610	22.660	22.220	22.600	22.339	18,497,117
2025-01-15	22.650	23.320	22.310	22.350	22.092	32,182,526
2025-01-14	20.630	21.660	20.540	21.660	21.410	17,622,096
2025-01-13	20.600	20.930	20.420	20.590	20.352	9,665,356
2025-01-10	20.900	21.300	20.780	20.800	20.560	10,844,100
2025-01-09	20.650	21.140	20.650	20.920	20.678	11,179,071
2025-01-08	20.720	20.990	20.210	20.740	20.501	11,942,797
2025-01-07	20.400	20.850	20.340	20.800	20.560	10,585,216
2025-01-06	20.380	20.650	20.180	20.400	20.164	12,764,581
2025-01-03	21.040	21.180	20.280	20.310	20.075	15,786,900
2025-01-02	21.880	22.030	20.710	20.940	20.698	19,291,252
2024-12-31	22.700	22.830	21.900	21.950	21.697	17,876,471
2024-12-30	22.640	23.250	22.620	22.730	22.468	17,742,403
2024-12-27	22.580	23.090	22.440	22.800	22.537	17,832,739
2024-12-26	22.250	22.750	22.150	22.630	22.369	13,049,023
2024-12-25	22.750	22.750	22.090	22.250	21.993	10,507,469
2024-12-24	22.160	22.630	22.100	22.610	22.349	12,860,601
2024-12-23	22.650	22.930	22.020	22.020	21.766	16,394,703
2024-12-20	22.590	23.140	22.310	22.850	22.586	19,140,765
2024-12-19	22.130	22.730	21.850	22.680	22.418	12,685,252
2024-12-18	22.290	22.380	22.090	22.290	22.033	9,285,057
2024-12-17	22.300	22.600	22.110	22.220	21.963	10,028,869
2024-12-16	22.720	22.980	22.240	22.350	22.092	14,112,313
2024-12-13	22.450	23.440	22.150	22.770	22.507	26,935,567
2024-12-12	22.630	22.700	22.400	22.580	22.319	11,340,812
2024-12-11	22.730	22.990	22.500	22.580	22.319	12,540,060
2024-12-10	23.010	23.160	22.600	22.730	22.468	25,190,489
2024-12-09	22.050	22.560	22.010	22.290	22.033	13,821,921
2024-12-06	21.980	22.370	21.880	22.150	21.894	13,661,293
2024-12-05	22.000	22.240	21.880	21.950	21.697	11,444,069
2024-12-04	22.400	22.460	21.960	22.040	21.786	12,857,819
2024-12-03	22.700	22.740	22.320	22.540	22.280	12,590,333
2024-12-02	22.520	22.890	22.350	22.680	22.418	14,579,737
2024-11-29	21.970	22.900	21.920	22.550	22.290	17,759,130
2024-11-28	22.360	22.410	21.950	22.040	21.786	14,756,341
2024-11-27	22.170	22.440	21.710	22.420	22.161	13,574,200
2024-11-26	22.580	22.610	22.130	22.170	21.914	12,381,324
2024-11-25	22.790	23.030	22.330	22.710	22.448	14,081,719
2024-11-22	23.350	23.640	22.570	22.570	22.309	22,457,746
2024-11-21	23.140	23.970	23.140	23.620	23.347	26,275,122
2024-11-20	23.270	23.440	23.010	23.210	22.942	14,393,423
2024-11-19	22.530	23.290	22.530	23.280	23.011	18,188,141
2024-11-18	23.000	23.190	22.350	22.440	22.181	16,877,250
2024-11-15	23.400	23.650	22.880	22.890	22.626	16,892,728
2024-11-14	24.090	24.670	23.400	23.470	23.199	22,330,724
2024-11-13	23.800	24.190	23.370	24.060	23.782	25,902,208
2024-11-12	24.190	24.600	23.740	23.990	23.713	44,839,400
2024-11-11	23.200	23.660	23.100	23.660	23.387	21,540,382
2024-11-08	24.200	24.240	23.370	23.430	23.159	29,705,346
2024-11-07	23.660	24.000	23.380	23.870	23.594	25,011,757
2024-11-06	22.990	24.590	22.920	23.580	23.308	47,172,465
2024-11-05	22.370	23.000	22.200	22.910	22.645	27,588,357
2024-11-04	21.760	22.760	21.750	22.430	22.171	19,413,398
2024-11-01	22.050	22.180	21.650	21.760	21.509	17,608,325
2024-10-31	21.960	22.710	21.930	22.200	21.944	20,774,441
2024-10-30	22.400	22.540	21.830	22.080	21.825	18,445,943
2024-10-29	23.100	23.180	22.420	22.440	22.181	22,980,344
2024-10-28	22.580	23.000	22.280	22.960	22.695	23,552,224
2024-10-25	22.250	22.800	22.120	22.650	22.388	23,368,259

← NewerPage 8 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.