Qingdao TGOOD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	22.710	22.930	22.190	22.320	22.062	16,665,622
2024-10-23	22.650	22.910	22.390	22.630	22.369	21,797,329
2024-10-22	22.520	22.800	22.310	22.640	22.379	19,243,049
2024-10-21	22.510	22.960	22.310	22.530	22.270	26,912,285
2024-10-18	21.650	23.100	21.590	22.450	22.191	32,907,141
2024-10-17	22.160	22.330	21.620	21.650	21.400	21,841,157
2024-10-16	22.100	22.590	21.810	22.030	21.776	20,845,556
2024-10-15	22.700	23.080	22.380	22.390	22.131	28,595,953
2024-10-14	22.900	23.000	22.190	22.820	22.557	32,897,598
2024-10-11	23.450	23.840	22.370	22.650	22.388	40,815,629
2024-10-10	22.510	23.220	22.080	22.460	22.201	34,511,644
2024-10-09	23.500	23.600	21.930	21.990	21.736	53,881,712
2024-10-08	25.520	25.900	22.600	24.520	24.237	78,965,727
2024-09-30	20.400	22.470	20.160	22.000	21.746	53,772,464
2024-09-27	18.720	19.950	18.710	19.560	19.334	28,677,388
2024-09-26	18.010	18.540	17.900	18.470	18.257	16,214,925
2024-09-25	17.910	18.720	17.910	18.010	17.802	18,736,900
2024-09-24	17.320	17.800	17.180	17.800	17.594	14,505,216
2024-09-23	17.210	17.380	17.090	17.220	17.021	6,659,029
2024-09-20	17.500	17.510	17.130	17.260	17.061	7,448,883
2024-09-19	17.560	17.860	17.300	17.510	17.308	10,673,234
2024-09-18	17.380	17.530	17.160	17.430	17.229	4,994,500
2024-09-13	17.690	17.700	17.350	17.360	17.160	5,661,407
2024-09-12	17.760	18.030	17.630	17.660	17.456	7,900,707
2024-09-11	17.460	18.060	17.440	17.760	17.555	10,063,996
2024-09-10	17.350	17.750	17.200	17.660	17.456	10,092,114
2024-09-09	17.310	17.520	17.220	17.330	17.130	6,163,741
2024-09-06	17.900	17.950	17.410	17.420	17.219	7,137,600
2024-09-05	18.030	18.040	17.800	17.860	17.654	6,746,200
2024-09-04	17.600	18.150	17.470	17.940	17.733	10,917,784
2024-09-03	17.530	17.840	17.480	17.750	17.545	8,768,458
2024-09-02	17.900	18.120	17.540	17.560	17.357	10,082,315
2024-08-30	17.700	18.300	17.630	17.970	17.763	12,898,006
2024-08-29	17.130	17.790	17.080	17.700	17.496	9,785,300
2024-08-28	17.160	17.360	17.080	17.170	16.972	8,582,063
2024-08-27	17.750	17.780	17.060	17.120	16.922	19,270,187
2024-08-26	18.000	18.090	17.710	18.050	17.842	10,726,549
2024-08-23	17.960	18.080	17.780	17.910	17.703	6,108,711
2024-08-22	18.280	18.370	17.980	18.000	17.792	8,262,214
2024-08-21	18.100	18.240	17.990	18.080	17.871	7,101,990
2024-08-20	18.560	18.620	18.090	18.150	17.940	8,778,062
2024-08-19	18.420	18.790	18.370	18.560	18.346	7,094,851
2024-08-16	18.820	18.860	18.360	18.410	18.197	8,523,100
2024-08-15	18.740	18.990	18.600	18.800	18.583	7,836,497
2024-08-14	19.140	19.170	18.760	18.780	18.563	6,455,300
2024-08-13	18.990	19.150	18.920	19.100	18.879	5,081,900
2024-08-12	19.170	19.290	18.930	19.020	18.800	6,425,267
2024-08-09	19.300	19.470	19.090	19.090	18.870	6,886,980
2024-08-08	19.270	19.360	18.880	19.190	18.968	11,766,988
2024-08-07	19.440	19.590	19.210	19.410	19.186	10,461,838
2024-08-06	19.150	19.250	18.900	19.100	18.879	9,837,015
2024-08-05	19.430	19.700	18.800	18.810	18.593	14,908,267
2024-08-02	19.910	20.050	19.460	19.580	19.354	9,437,824
2024-08-01	19.960	20.220	19.900	20.030	19.799	9,507,400
2024-07-31	19.430	20.050	19.300	20.030	19.799	13,229,600
2024-07-30	19.530	19.590	19.190	19.400	19.176	8,918,000
2024-07-29	19.800	19.940	19.460	19.630	19.403	8,270,308
2024-07-26	19.420	19.910	19.280	19.780	19.552	11,938,227
2024-07-25	19.240	19.600	19.160	19.300	19.077	11,994,974
2024-07-24	19.590	19.800	19.310	19.380	19.156	12,967,020

← NewerPage 9 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.