Ningbo GQY Video Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.250 | 3.330 | 3.210 | 3.310 | 3.310 | 11,540,253 |
| 2024-07-29 | 3.210 | 3.280 | 3.160 | 3.260 | 3.260 | 11,933,900 |
| 2024-07-26 | 3.150 | 3.220 | 3.120 | 3.210 | 3.210 | 12,278,000 |
| 2024-07-25 | 3.100 | 3.160 | 3.040 | 3.120 | 3.120 | 9,782,200 |
| 2024-07-24 | 3.130 | 3.180 | 3.080 | 3.110 | 3.110 | 10,698,300 |
| 2024-07-23 | 3.230 | 3.270 | 3.130 | 3.160 | 3.160 | 16,677,156 |
| 2024-07-22 | 3.120 | 3.320 | 3.090 | 3.240 | 3.240 | 16,353,851 |
| 2024-07-19 | 3.080 | 3.170 | 3.070 | 3.120 | 3.120 | 11,731,400 |
| 2024-07-18 | 3.110 | 3.140 | 3.030 | 3.110 | 3.110 | 16,038,655 |
| 2024-07-17 | 3.320 | 3.320 | 3.160 | 3.160 | 3.160 | 18,747,355 |
| 2024-07-16 | 3.320 | 3.370 | 3.300 | 3.330 | 3.330 | 12,622,855 |
| 2024-07-15 | 3.410 | 3.450 | 3.300 | 3.340 | 3.340 | 16,682,455 |
| 2024-07-12 | 3.500 | 3.570 | 3.400 | 3.400 | 3.400 | 26,037,600 |
| 2024-07-11 | 3.410 | 3.620 | 3.370 | 3.550 | 3.550 | 45,307,051 |
| 2024-07-10 | 3.230 | 3.720 | 3.100 | 3.440 | 3.440 | 49,045,957 |
| 2024-07-09 | 3.230 | 3.270 | 3.090 | 3.240 | 3.240 | 25,463,619 |
| 2024-07-08 | 3.230 | 3.620 | 3.170 | 3.330 | 3.330 | 29,499,230 |
| 2024-07-05 | 3.120 | 3.400 | 3.070 | 3.270 | 3.270 | 14,378,230 |
| 2024-07-04 | 3.270 | 3.310 | 3.140 | 3.140 | 3.140 | 8,843,800 |
| 2024-07-03 | 3.270 | 3.340 | 3.210 | 3.300 | 3.300 | 9,814,400 |
| 2024-07-02 | 3.180 | 3.320 | 3.180 | 3.270 | 3.270 | 11,589,900 |
| 2024-07-01 | 3.220 | 3.220 | 3.090 | 3.170 | 3.170 | 12,375,600 |
| 2024-06-28 | 3.230 | 3.310 | 3.180 | 3.200 | 3.200 | 11,265,100 |
| 2024-06-27 | 3.190 | 3.350 | 3.180 | 3.220 | 3.220 | 12,825,800 |
| 2024-06-26 | 3.050 | 3.230 | 3.020 | 3.230 | 3.230 | 9,928,000 |
| 2024-06-25 | 3.040 | 3.130 | 3.030 | 3.060 | 3.060 | 8,595,800 |
| 2024-06-24 | 3.130 | 3.160 | 3.020 | 3.040 | 3.040 | 9,903,330 |
| 2024-06-21 | 3.230 | 3.260 | 3.140 | 3.180 | 3.180 | 8,631,800 |
| 2024-06-20 | 3.410 | 3.420 | 3.230 | 3.230 | 3.230 | 9,695,800 |
| 2024-06-19 | 3.390 | 3.460 | 3.360 | 3.410 | 3.410 | 10,120,700 |
| 2024-06-18 | 3.220 | 3.370 | 3.220 | 3.370 | 3.370 | 9,968,040 |
| 2024-06-17 | 3.290 | 3.320 | 3.230 | 3.260 | 3.260 | 9,365,700 |
| 2024-06-14 | 3.350 | 3.350 | 3.230 | 3.300 | 3.300 | 7,166,002 |
| 2024-06-13 | 3.380 | 3.430 | 3.300 | 3.310 | 3.310 | 8,834,500 |
| 2024-06-12 | 3.290 | 3.380 | 3.250 | 3.350 | 3.350 | 9,284,045 |
| 2024-06-11 | 3.220 | 3.290 | 3.150 | 3.280 | 3.280 | 10,172,600 |
| 2024-06-07 | 3.200 | 3.370 | 3.150 | 3.220 | 3.220 | 15,496,600 |
| 2024-06-06 | 3.300 | 3.340 | 3.040 | 3.100 | 3.100 | 16,638,200 |
| 2024-06-05 | 3.420 | 3.420 | 3.260 | 3.280 | 3.280 | 14,244,400 |
| 2024-06-04 | 3.570 | 3.570 | 3.300 | 3.430 | 3.430 | 20,294,000 |
| 2024-06-03 | 3.700 | 3.720 | 3.540 | 3.600 | 3.600 | 13,137,400 |
| 2024-05-31 | 3.600 | 3.730 | 3.570 | 3.700 | 3.700 | 11,700,900 |
| 2024-05-30 | 3.630 | 3.630 | 3.550 | 3.580 | 3.580 | 8,265,000 |
| 2024-05-29 | 3.700 | 3.740 | 3.600 | 3.640 | 3.640 | 10,375,700 |
| 2024-05-28 | 3.720 | 3.760 | 3.620 | 3.660 | 3.660 | 8,504,300 |
| 2024-05-27 | 3.740 | 3.760 | 3.630 | 3.720 | 3.720 | 10,329,427 |
| 2024-05-24 | 3.760 | 3.830 | 3.700 | 3.710 | 3.710 | 10,899,605 |
| 2024-05-23 | 3.810 | 3.880 | 3.760 | 3.800 | 3.800 | 15,296,501 |
| 2024-05-22 | 3.760 | 3.870 | 3.670 | 3.860 | 3.860 | 19,860,224 |
| 2024-05-21 | 3.770 | 3.890 | 3.720 | 3.790 | 3.790 | 20,797,900 |
| 2024-05-20 | 3.800 | 3.840 | 3.670 | 3.690 | 3.690 | 19,462,300 |
| 2024-05-17 | 3.730 | 3.850 | 3.630 | 3.840 | 3.840 | 16,507,300 |
| 2024-05-16 | 3.620 | 3.710 | 3.600 | 3.670 | 3.670 | 10,837,300 |
| 2024-05-15 | 3.590 | 3.690 | 3.550 | 3.600 | 3.600 | 10,336,300 |
| 2024-05-14 | 3.490 | 3.640 | 3.490 | 3.610 | 3.610 | 13,035,700 |
| 2024-05-13 | 3.650 | 3.650 | 3.460 | 3.470 | 3.470 | 15,267,600 |
| 2024-05-10 | 3.780 | 3.840 | 3.650 | 3.670 | 3.670 | 13,322,100 |
| 2024-05-09 | 3.730 | 3.800 | 3.710 | 3.760 | 3.760 | 10,742,804 |
| 2024-05-08 | 3.820 | 3.850 | 3.700 | 3.730 | 3.730 | 14,699,400 |
| 2024-05-07 | 3.760 | 3.840 | 3.650 | 3.830 | 3.830 | 20,659,454 |
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.