Ningbo GQY Video Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5.060 | 5.150 | 4.940 | 4.990 | 4.990 | 44,784,005 |
| 2024-01-25 | 4.870 | 5.160 | 4.810 | 5.140 | 5.140 | 54,873,705 |
| 2024-01-24 | 4.660 | 4.830 | 4.580 | 4.800 | 4.800 | 35,648,065 |
| 2024-01-23 | 4.750 | 4.770 | 4.600 | 4.660 | 4.660 | 34,148,558 |
| 2024-01-22 | 5.150 | 5.310 | 4.710 | 4.780 | 4.780 | 44,265,800 |
| 2024-01-19 | 5.510 | 5.540 | 5.210 | 5.220 | 5.220 | 46,656,610 |
| 2024-01-18 | 5.590 | 5.610 | 5.300 | 5.570 | 5.570 | 46,689,142 |
| 2024-01-17 | 6.030 | 6.100 | 5.680 | 5.700 | 5.700 | 62,622,077 |
| 2024-01-16 | 5.870 | 6.350 | 5.870 | 6.120 | 6.120 | 93,004,541 |
| 2024-01-15 | 5.710 | 5.940 | 5.700 | 5.770 | 5.770 | 46,944,355 |
| 2024-01-12 | 6.160 | 6.200 | 5.790 | 5.820 | 5.820 | 77,264,458 |
| 2024-01-11 | 6.050 | 6.300 | 5.860 | 6.260 | 6.260 | 94,532,606 |
| 2024-01-10 | 6.740 | 6.860 | 5.940 | 6.410 | 6.410 | 128,816,679 |
| 2024-01-09 | 6.500 | 7.540 | 6.450 | 6.800 | 6.800 | 146,395,207 |
| 2024-01-08 | 5.330 | 6.400 | 5.260 | 6.400 | 6.400 | 59,352,874 |
| 2024-01-05 | 5.450 | 5.480 | 5.280 | 5.330 | 5.330 | 6,913,586 |
| 2024-01-04 | 5.450 | 5.490 | 5.390 | 5.440 | 5.440 | 7,080,300 |
| 2024-01-03 | 5.510 | 5.600 | 5.410 | 5.480 | 5.480 | 9,937,986 |
| 2024-01-02 | 5.490 | 5.670 | 5.470 | 5.550 | 5.550 | 12,410,500 |
| 2023-12-29 | 5.240 | 5.490 | 5.220 | 5.460 | 5.460 | 12,402,411 |
| 2023-12-28 | 5.250 | 5.290 | 5.110 | 5.240 | 5.240 | 10,635,600 |
| 2023-12-27 | 5.130 | 5.330 | 5.080 | 5.260 | 5.260 | 11,713,604 |
| 2023-12-26 | 5.290 | 5.290 | 5.070 | 5.120 | 5.120 | 7,851,641 |
| 2023-12-25 | 5.220 | 5.290 | 5.150 | 5.270 | 5.270 | 9,298,755 |
| 2023-12-22 | 5.340 | 5.380 | 5.170 | 5.190 | 5.190 | 9,585,600 |
| 2023-12-21 | 5.340 | 5.400 | 5.220 | 5.320 | 5.320 | 9,741,400 |
| 2023-12-20 | 5.430 | 5.480 | 5.350 | 5.380 | 5.380 | 8,468,808 |
| 2023-12-19 | 5.380 | 5.440 | 5.310 | 5.400 | 5.400 | 7,087,300 |
| 2023-12-18 | 5.530 | 5.530 | 5.320 | 5.350 | 5.350 | 7,628,300 |
| 2023-12-15 | 5.550 | 5.550 | 5.420 | 5.510 | 5.510 | 7,517,252 |
| 2023-12-14 | 5.630 | 5.630 | 5.480 | 5.510 | 5.510 | 9,053,900 |
| 2023-12-13 | 5.560 | 5.640 | 5.520 | 5.550 | 5.550 | 7,929,504 |
| 2023-12-12 | 5.460 | 5.570 | 5.440 | 5.570 | 5.570 | 7,572,203 |
| 2023-12-11 | 5.390 | 5.470 | 5.350 | 5.460 | 5.460 | 8,168,620 |
| 2023-12-08 | 5.580 | 5.580 | 5.380 | 5.400 | 5.400 | 8,872,800 |
| 2023-12-07 | 5.500 | 5.560 | 5.450 | 5.530 | 5.530 | 6,450,165 |
| 2023-12-06 | 5.440 | 5.540 | 5.430 | 5.490 | 5.490 | 7,933,900 |
| 2023-12-05 | 5.610 | 5.620 | 5.410 | 5.440 | 5.440 | 6,912,500 |
| 2023-12-04 | 5.610 | 5.680 | 5.580 | 5.630 | 5.630 | 9,475,104 |
| 2023-12-01 | 5.530 | 5.620 | 5.480 | 5.590 | 5.590 | 7,867,075 |
| 2023-11-30 | 5.520 | 5.590 | 5.460 | 5.530 | 5.530 | 8,726,300 |
| 2023-11-29 | 5.590 | 5.660 | 5.500 | 5.530 | 5.530 | 8,179,600 |
| 2023-11-28 | 5.560 | 5.740 | 5.550 | 5.590 | 5.590 | 11,423,855 |
| 2023-11-27 | 5.550 | 5.610 | 5.520 | 5.540 | 5.540 | 10,115,400 |
| 2023-11-24 | 5.610 | 5.620 | 5.470 | 5.500 | 5.500 | 12,372,100 |
| 2023-11-23 | 5.650 | 5.680 | 5.560 | 5.620 | 5.620 | 14,339,500 |
| 2023-11-22 | 5.700 | 5.740 | 5.600 | 5.610 | 5.610 | 15,295,100 |
| 2023-11-21 | 5.830 | 5.870 | 5.660 | 5.710 | 5.710 | 25,117,500 |
| 2023-11-20 | 5.780 | 5.950 | 5.720 | 5.860 | 5.860 | 37,402,604 |
| 2023-11-17 | 5.600 | 6.190 | 5.540 | 5.770 | 5.770 | 48,134,000 |
| 2023-11-16 | 5.410 | 5.790 | 5.370 | 5.610 | 5.610 | 23,211,210 |
| 2023-11-15 | 5.440 | 5.460 | 5.380 | 5.410 | 5.410 | 7,402,900 |
| 2023-11-14 | 5.400 | 5.460 | 5.350 | 5.410 | 5.410 | 8,033,500 |
| 2023-11-13 | 5.340 | 5.420 | 5.310 | 5.380 | 5.380 | 10,682,200 |
| 2023-11-10 | 5.360 | 5.370 | 5.250 | 5.310 | 5.310 | 9,301,300 |
| 2023-11-09 | 5.430 | 5.520 | 5.300 | 5.330 | 5.330 | 13,360,000 |
| 2023-11-08 | 5.390 | 5.470 | 5.340 | 5.430 | 5.430 | 15,350,187 |
| 2023-11-07 | 5.210 | 5.440 | 5.200 | 5.340 | 5.340 | 16,022,596 |
| 2023-11-06 | 5.130 | 5.230 | 5.110 | 5.220 | 5.220 | 8,275,300 |
| 2023-11-03 | 5.000 | 5.130 | 4.970 | 5.100 | 5.100 | 10,947,900 |
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.