Ningbo GQY Video Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 3.950 | 3.990 | 3.820 | 3.890 | 3.890 | 17,560,104 |
| 2024-04-30 | 3.930 | 3.970 | 3.800 | 3.880 | 3.880 | 14,287,302 |
| 2024-04-29 | 3.760 | 3.950 | 3.750 | 3.930 | 3.930 | 14,489,200 |
| 2024-04-26 | 3.690 | 3.790 | 3.620 | 3.760 | 3.760 | 14,632,100 |
| 2024-04-25 | 3.660 | 3.730 | 3.640 | 3.690 | 3.690 | 14,422,500 |
| 2024-04-24 | 3.550 | 3.720 | 3.540 | 3.690 | 3.690 | 17,486,102 |
| 2024-04-23 | 3.420 | 3.540 | 3.420 | 3.510 | 3.510 | 15,041,002 |
| 2024-04-22 | 3.590 | 3.590 | 3.380 | 3.430 | 3.430 | 19,826,502 |
| 2024-04-19 | 3.580 | 3.730 | 3.560 | 3.630 | 3.630 | 19,333,702 |
| 2024-04-18 | 3.800 | 3.820 | 3.550 | 3.590 | 3.590 | 24,638,655 |
| 2024-04-17 | 3.220 | 3.780 | 3.220 | 3.780 | 3.780 | 32,905,971 |
| 2024-04-16 | 3.550 | 3.580 | 3.140 | 3.150 | 3.150 | 26,111,474 |
| 2024-04-15 | 3.950 | 3.980 | 3.440 | 3.590 | 3.590 | 28,970,100 |
| 2024-04-12 | 4.050 | 4.140 | 3.980 | 4.000 | 4.000 | 15,410,901 |
| 2024-04-11 | 3.990 | 4.110 | 3.940 | 4.070 | 4.070 | 17,780,684 |
| 2024-04-10 | 4.220 | 4.230 | 3.940 | 4.010 | 4.010 | 24,357,593 |
| 2024-04-09 | 4.150 | 4.250 | 4.110 | 4.170 | 4.170 | 17,475,000 |
| 2024-04-08 | 4.410 | 4.430 | 4.140 | 4.170 | 4.170 | 24,446,642 |
| 2024-04-03 | 4.600 | 4.640 | 4.390 | 4.450 | 4.450 | 24,932,729 |
| 2024-04-02 | 4.540 | 4.850 | 4.440 | 4.610 | 4.610 | 38,116,093 |
| 2024-04-01 | 4.410 | 4.560 | 4.410 | 4.540 | 4.540 | 21,239,704 |
| 2024-03-29 | 4.280 | 4.430 | 4.270 | 4.370 | 4.370 | 12,238,200 |
| 2024-03-28 | 4.120 | 4.310 | 4.120 | 4.280 | 4.280 | 19,724,158 |
| 2024-03-27 | 4.370 | 4.380 | 4.110 | 4.110 | 4.110 | 20,484,500 |
| 2024-03-26 | 4.490 | 4.520 | 4.290 | 4.390 | 4.390 | 26,292,510 |
| 2024-03-25 | 4.550 | 4.750 | 4.430 | 4.510 | 4.510 | 36,300,302 |
| 2024-03-22 | 4.700 | 4.720 | 4.530 | 4.560 | 4.560 | 29,852,451 |
| 2024-03-21 | 4.560 | 4.830 | 4.480 | 4.750 | 4.750 | 40,827,071 |
| 2024-03-20 | 4.460 | 4.560 | 4.460 | 4.560 | 4.560 | 17,614,800 |
| 2024-03-19 | 4.490 | 4.560 | 4.450 | 4.470 | 4.470 | 20,755,145 |
| 2024-03-18 | 4.400 | 4.510 | 4.380 | 4.500 | 4.500 | 25,313,600 |
| 2024-03-15 | 4.280 | 4.380 | 4.230 | 4.370 | 4.370 | 17,460,041 |
| 2024-03-14 | 4.340 | 4.420 | 4.220 | 4.320 | 4.320 | 23,662,868 |
| 2024-03-13 | 4.380 | 4.450 | 4.300 | 4.370 | 4.370 | 25,076,600 |
| 2024-03-12 | 4.330 | 4.420 | 4.290 | 4.400 | 4.400 | 29,320,000 |
| 2024-03-11 | 4.180 | 4.400 | 4.110 | 4.380 | 4.380 | 32,343,175 |
| 2024-03-08 | 4.180 | 4.230 | 4.080 | 4.180 | 4.180 | 24,628,300 |
| 2024-03-07 | 4.120 | 4.350 | 4.100 | 4.160 | 4.160 | 36,489,441 |
| 2024-03-06 | 4.000 | 4.120 | 4.000 | 4.080 | 4.080 | 21,240,284 |
| 2024-03-05 | 4.160 | 4.170 | 3.980 | 4.000 | 4.000 | 22,572,659 |
| 2024-03-04 | 4.220 | 4.230 | 4.030 | 4.160 | 4.160 | 26,367,375 |
| 2024-03-01 | 4.220 | 4.270 | 4.140 | 4.210 | 4.210 | 30,782,361 |
| 2024-02-29 | 4.030 | 4.230 | 3.980 | 4.200 | 4.200 | 36,984,129 |
| 2024-02-28 | 4.480 | 4.650 | 3.980 | 4.020 | 4.020 | 62,781,936 |
| 2024-02-27 | 4.410 | 4.580 | 4.310 | 4.550 | 4.550 | 52,312,214 |
| 2024-02-26 | 4.290 | 4.680 | 4.130 | 4.570 | 4.570 | 64,515,886 |
| 2024-02-23 | 3.940 | 4.420 | 3.870 | 4.300 | 4.300 | 61,004,377 |
| 2024-02-22 | 3.660 | 3.950 | 3.660 | 3.950 | 3.950 | 47,675,780 |
| 2024-02-21 | 3.600 | 4.200 | 3.600 | 3.760 | 3.760 | 55,630,597 |
| 2024-02-20 | 3.400 | 3.580 | 3.310 | 3.580 | 3.580 | 33,893,528 |
| 2024-02-19 | 3.200 | 3.520 | 3.200 | 3.420 | 3.420 | 36,452,653 |
| 2024-02-08 | 2.740 | 3.160 | 2.700 | 3.150 | 3.150 | 33,078,593 |
| 2024-02-07 | 3.090 | 3.150 | 2.710 | 2.810 | 2.810 | 32,571,468 |
| 2024-02-06 | 2.990 | 3.190 | 2.700 | 3.080 | 3.080 | 38,301,750 |
| 2024-02-05 | 3.630 | 3.640 | 3.030 | 3.080 | 3.080 | 41,341,053 |
| 2024-02-02 | 3.930 | 4.090 | 3.500 | 3.680 | 3.680 | 32,010,200 |
| 2024-02-01 | 3.930 | 4.010 | 3.850 | 3.920 | 3.920 | 24,475,600 |
| 2024-01-31 | 4.330 | 4.330 | 3.930 | 4.000 | 4.000 | 29,960,100 |
| 2024-01-30 | 4.570 | 4.580 | 4.290 | 4.300 | 4.300 | 28,059,300 |
| 2024-01-29 | 5.000 | 5.050 | 4.570 | 4.610 | 4.610 | 36,646,841 |
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.