Qingdao TGOOD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.580	31.750	30.900	31.350	31.350	11,121,320
2026-10-15	30.970	31.240	30.150	31.100	31.100	17,182,217
2026-10-14	31.560	32.800	31.380	31.550	31.550	13,622,486
2026-10-13	32.500	32.830	31.050	31.700	31.700	13,334,754
2026-10-12	32.640	33.300	32.420	32.830	32.830	7,408,508
2026-10-09	33.500	33.650	32.130	32.870	32.870	12,043,907
2026-10-08	34.480	35.520	33.260	33.500	33.500	11,680,398
2026-09-30	34.400	35.200	34.210	34.480	34.480	8,979,050
2026-09-29	34.850	35.060	34.200	34.300	34.300	8,055,390
2026-09-28	35.110	35.390	34.030	34.730	34.730	11,208,160
2026-09-24	35.300	35.770	34.790	35.340	35.340	15,318,670
2026-09-23	34.580	35.970	34.220	35.510	35.510	27,483,229
2026-09-22	32.650	34.460	32.540	34.390	34.390	22,320,482
2026-09-21	32.470	32.730	32.240	32.500	32.500	8,991,921
2026-09-18	32.250	32.500	32.030	32.500	32.500	9,177,014
2026-09-17	32.200	32.330	31.760	31.840	31.840	6,909,389
2026-09-16	32.310	32.540	31.870	32.290	32.290	9,865,418
2026-09-15	32.580	32.810	32.280	32.480	32.480	8,572,091
2026-09-14	32.620	33.000	32.560	32.680	32.680	7,006,894
2026-09-11	32.700	32.980	32.280	32.840	32.840	10,471,996
2026-09-10	33.200	33.320	32.750	32.930	32.930	9,466,027
2026-09-09	33.290	33.770	33.150	33.430	33.430	9,233,721
2026-09-08	34.080	34.090	33.370	33.420	33.420	9,988,851
2026-09-07	34.380	34.490	33.700	33.920	33.920	9,602,200
2026-09-04	34.590	35.170	34.230	34.380	34.380	11,697,667
2026-09-03	33.930	34.310	33.620	34.200	34.200	8,180,506
2026-09-02	34.010	34.080	33.340	33.750	33.750	10,529,238
2026-09-01	34.800	34.900	34.130	34.150	34.150	13,811,363
2026-08-31	34.700	34.970	34.210	34.840	34.840	12,011,277
2026-08-28	34.560	35.320	34.440	34.910	34.910	12,504,727
2026-08-27	35.900	36.140	34.230	34.910	34.910	25,752,217
2026-08-26	36.360	36.700	35.750	36.040	36.040	12,773,295
2026-08-25	36.200	36.490	35.430	36.320	36.320	12,220,449
2026-08-24	36.140	36.490	35.250	36.260	36.260	14,631,058
2026-08-21	35.800	37.080	35.580	36.270	36.270	14,129,074
2026-08-20	36.320	36.670	35.650	35.870	35.870	11,236,578
2026-08-19	36.950	37.140	35.800	36.140	36.140	19,456,244
2026-08-18	37.250	37.830	36.620	37.530	37.530	21,383,137
2026-08-17	36.900	37.850	36.280	37.440	37.440	24,753,064
2026-08-14	36.250	37.290	36.250	36.820	36.820	17,528,684
2026-08-13	36.600	37.000	35.940	36.170	36.170	21,620,342
2026-08-12	35.000	37.050	34.580	36.710	36.710	25,940,279
2026-08-11	36.300	37.810	35.500	35.650	35.650	29,208,744
2026-08-10	35.290	35.900	34.860	35.360	35.360	13,931,926
2026-08-07	35.200	35.710	34.900	35.130	35.130	15,318,325
2026-08-06	35.880	36.000	34.850	35.140	35.140	16,822,775
2026-08-05	35.950	36.330	35.440	35.820	35.820	20,169,531
2026-08-04	35.660	36.840	34.850	36.240	36.240	21,843,217
2026-08-03	35.400	36.530	34.900	35.660	35.660	21,616,176
2026-07-31	35.000	35.840	34.460	35.100	35.100	21,403,680
2026-07-30	33.630	34.420	33.350	33.710	33.710	16,027,465
2026-07-29	33.310	34.470	33.270	34.170	34.170	17,119,064
2026-07-28	34.330	35.180	33.020	33.530	33.530	24,311,264
2026-07-27	35.520	36.100	34.710	34.800	34.800	22,616,600
2026-07-24	37.630	37.630	35.530	35.840	35.840	23,326,570
2026-07-23	34.800	37.970	34.650	37.910	37.910	38,185,434
2026-07-22	35.000	35.300	34.220	34.500	34.500	19,527,455
2026-07-21	33.300	35.360	32.810	35.200	35.200	35,568,426
2026-07-20	32.440	34.190	32.330	33.380	33.380	42,578,738
2026-07-17	31.200	31.580	29.760	30.820	30.820	24,518,977

Page 1 of 2 · 120 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.