Ningbo GQY Video Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.030 | 4.100 | 3.830 | 4.100 | 4.100 | 6,262,300 |
| 2026-10-22 | 4.060 | 4.180 | 4.000 | 4.000 | 4.000 | 5,197,000 |
| 2026-10-21 | 4.040 | 4.110 | 4.010 | 4.030 | 4.030 | 2,764,700 |
| 2026-10-20 | 3.870 | 4.130 | 3.870 | 4.030 | 4.030 | 5,915,900 |
| 2026-10-19 | 3.900 | 3.910 | 3.820 | 3.860 | 3.860 | 2,193,900 |
| 2026-10-16 | 3.960 | 4.020 | 3.890 | 3.900 | 3.900 | 2,109,500 |
| 2026-10-15 | 3.900 | 3.980 | 3.880 | 3.900 | 3.900 | 2,076,100 |
| 2026-10-14 | 4.040 | 4.080 | 3.980 | 3.980 | 3.980 | 2,842,500 |
| 2026-10-13 | 4.010 | 4.070 | 3.910 | 4.050 | 4.050 | 3,539,800 |
| 2026-10-12 | 4.080 | 4.100 | 4.030 | 4.030 | 4.030 | 1,446,500 |
| 2026-10-09 | 4.090 | 4.110 | 3.980 | 4.080 | 4.080 | 3,640,700 |
| 2026-10-08 | 4.050 | 4.150 | 4.030 | 4.100 | 4.100 | 3,770,100 |
| 2026-09-30 | 4.100 | 4.130 | 4.050 | 4.050 | 4.050 | 1,819,300 |
| 2026-09-29 | 4.090 | 4.170 | 4.060 | 4.100 | 4.100 | 3,075,300 |
| 2026-09-28 | 4.210 | 4.300 | 4.060 | 4.080 | 4.080 | 4,634,200 |
| 2026-09-24 | 4.270 | 4.270 | 4.210 | 4.220 | 4.220 | 1,420,600 |
| 2026-09-23 | 4.310 | 4.320 | 4.230 | 4.270 | 4.270 | 2,943,200 |
| 2026-09-22 | 4.350 | 4.370 | 4.300 | 4.330 | 4.330 | 4,418,400 |
| 2026-09-21 | 4.240 | 4.350 | 4.210 | 4.350 | 4.350 | 5,532,900 |
| 2026-09-18 | 4.250 | 4.300 | 4.200 | 4.230 | 4.230 | 3,824,100 |
| 2026-09-17 | 4.250 | 4.260 | 4.170 | 4.250 | 4.250 | 2,972,200 |
| 2026-09-16 | 4.280 | 4.310 | 4.180 | 4.260 | 4.260 | 2,068,600 |
| 2026-09-15 | 4.300 | 4.370 | 4.270 | 4.290 | 4.290 | 2,402,300 |
| 2026-09-14 | 4.340 | 4.430 | 4.340 | 4.400 | 4.400 | 3,997,600 |
| 2026-09-11 | 4.460 | 4.480 | 4.320 | 4.380 | 4.380 | 2,858,700 |
| 2026-09-10 | 4.460 | 4.510 | 4.450 | 4.490 | 4.490 | 3,459,200 |
| 2026-09-09 | 4.510 | 4.510 | 4.450 | 4.500 | 4.500 | 4,219,800 |
| 2026-09-08 | 4.540 | 4.560 | 4.490 | 4.510 | 4.510 | 4,925,500 |
| 2026-09-07 | 4.520 | 4.580 | 4.470 | 4.520 | 4.520 | 6,985,500 |
| 2026-09-04 | 4.460 | 4.600 | 4.460 | 4.540 | 4.540 | 5,985,385 |
| 2026-09-03 | 4.590 | 4.590 | 4.470 | 4.480 | 4.480 | 5,528,600 |
| 2026-09-02 | 4.530 | 4.620 | 4.490 | 4.580 | 4.580 | 5,426,200 |
| 2026-09-01 | 4.520 | 4.590 | 4.520 | 4.550 | 4.550 | 5,784,600 |
| 2026-08-31 | 4.500 | 4.580 | 4.470 | 4.530 | 4.530 | 5,864,800 |
| 2026-08-28 | 4.550 | 4.590 | 4.480 | 4.540 | 4.540 | 4,250,100 |
| 2026-08-27 | 4.670 | 4.690 | 4.530 | 4.550 | 4.550 | 6,921,200 |
| 2026-08-26 | 4.460 | 4.690 | 4.440 | 4.670 | 4.670 | 6,408,700 |
| 2026-08-25 | 4.400 | 4.500 | 4.330 | 4.490 | 4.490 | 4,702,700 |
| 2026-08-24 | 4.580 | 4.580 | 4.410 | 4.430 | 4.430 | 3,673,700 |
| 2026-08-21 | 4.490 | 4.550 | 4.430 | 4.510 | 4.510 | 3,380,000 |
| 2026-08-20 | 4.390 | 4.550 | 4.380 | 4.500 | 4.500 | 3,574,985 |
| 2026-08-19 | 4.520 | 4.530 | 4.380 | 4.400 | 4.400 | 4,211,500 |
| 2026-08-18 | 4.550 | 4.610 | 4.500 | 4.520 | 4.520 | 3,800,000 |
| 2026-08-17 | 4.640 | 4.640 | 4.500 | 4.550 | 4.550 | 4,288,700 |
| 2026-08-14 | 4.820 | 4.890 | 4.570 | 4.600 | 4.600 | 9,935,200 |
| 2026-08-13 | 4.810 | 5.000 | 4.790 | 4.860 | 4.860 | 9,580,500 |
| 2026-08-12 | 4.880 | 4.880 | 4.750 | 4.820 | 4.820 | 9,680,800 |
| 2026-08-11 | 4.720 | 5.000 | 4.720 | 4.820 | 4.820 | 16,599,201 |
| 2026-08-10 | 4.310 | 4.900 | 4.310 | 4.700 | 4.700 | 19,500,301 |
| 2026-08-07 | 4.220 | 4.310 | 4.170 | 4.260 | 4.260 | 7,430,300 |
| 2026-08-06 | 4.190 | 4.320 | 4.140 | 4.240 | 4.240 | 7,904,366 |
| 2026-08-05 | 4.310 | 4.320 | 4.200 | 4.220 | 4.220 | 6,198,700 |
| 2026-08-04 | 4.390 | 4.400 | 4.250 | 4.290 | 4.290 | 8,470,400 |
| 2026-08-03 | 4.310 | 4.370 | 4.270 | 4.370 | 4.370 | 4,378,400 |
| 2026-07-31 | 4.120 | 4.300 | 4.120 | 4.300 | 4.300 | 4,260,400 |
| 2026-07-30 | 4.150 | 4.300 | 4.060 | 4.170 | 4.170 | 3,859,900 |
| 2026-07-29 | 4.120 | 4.180 | 4.060 | 4.170 | 4.170 | 3,166,500 |
| 2026-07-28 | 4.010 | 4.210 | 3.970 | 4.080 | 4.080 | 2,946,900 |
| 2026-07-27 | 3.890 | 4.010 | 3.850 | 4.000 | 4.000 | 2,720,100 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-13 | 0.0236 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.