Ningbo GQY Video Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5.020 | 5.100 | 4.910 | 4.950 | 4.950 | 12,202,800 |
| 2023-11-01 | 4.950 | 5.080 | 4.950 | 4.990 | 4.990 | 10,077,000 |
| 2023-10-31 | 5.000 | 5.080 | 4.940 | 4.960 | 4.960 | 10,693,310 |
| 2023-10-30 | 4.840 | 4.980 | 4.770 | 4.980 | 4.980 | 19,977,850 |
| 2023-10-27 | 5.130 | 5.130 | 4.750 | 4.840 | 4.840 | 27,049,700 |
| 2023-10-26 | 5.100 | 5.210 | 5.100 | 5.150 | 5.150 | 5,850,000 |
| 2023-10-25 | 5.080 | 5.220 | 5.010 | 5.160 | 5.160 | 6,776,700 |
| 2023-10-24 | 4.950 | 5.070 | 4.880 | 5.050 | 5.050 | 6,481,108 |
| 2023-10-23 | 5.050 | 5.080 | 4.910 | 4.950 | 4.950 | 8,002,600 |
| 2023-10-20 | 5.190 | 5.260 | 5.020 | 5.050 | 5.050 | 7,708,700 |
| 2023-10-19 | 5.150 | 5.380 | 5.130 | 5.200 | 5.200 | 8,660,100 |
| 2023-10-18 | 5.270 | 5.280 | 5.150 | 5.180 | 5.180 | 6,044,568 |
| 2023-10-17 | 5.320 | 5.340 | 5.260 | 5.290 | 5.290 | 6,492,000 |
| 2023-10-16 | 5.350 | 5.370 | 5.270 | 5.340 | 5.340 | 7,907,800 |
| 2023-10-13 | 5.330 | 5.400 | 5.310 | 5.350 | 5.350 | 8,590,600 |
| 2023-10-12 | 5.360 | 5.390 | 5.280 | 5.360 | 5.360 | 8,622,404 |
| 2023-10-11 | 5.320 | 5.380 | 5.240 | 5.320 | 5.320 | 8,905,200 |
| 2023-10-10 | 5.290 | 5.380 | 5.270 | 5.320 | 5.320 | 10,409,800 |
| 2023-10-09 | 5.300 | 5.370 | 5.230 | 5.290 | 5.290 | 9,282,100 |
| 2023-09-28 | 5.160 | 5.310 | 5.160 | 5.300 | 5.300 | 8,075,436 |
| 2023-09-27 | 5.200 | 5.270 | 5.100 | 5.190 | 5.190 | 9,059,990 |
| 2023-09-26 | 5.180 | 5.200 | 5.110 | 5.110 | 5.110 | 4,727,400 |
| 2023-09-25 | 5.210 | 5.250 | 5.110 | 5.160 | 5.160 | 6,190,900 |
| 2023-09-22 | 5.100 | 5.210 | 5.100 | 5.210 | 5.210 | 7,463,700 |
| 2023-09-21 | 5.050 | 5.190 | 5.050 | 5.150 | 5.150 | 9,071,400 |
| 2023-09-20 | 5.100 | 5.190 | 5.070 | 5.100 | 5.100 | 6,345,800 |
| 2023-09-19 | 5.140 | 5.210 | 5.110 | 5.120 | 5.120 | 5,918,700 |
| 2023-09-18 | 5.130 | 5.260 | 5.100 | 5.180 | 5.180 | 5,993,200 |
| 2023-09-15 | 5.230 | 5.240 | 5.150 | 5.190 | 5.190 | 5,928,300 |
| 2023-09-14 | 5.240 | 5.270 | 5.160 | 5.220 | 5.220 | 5,668,300 |
| 2023-09-13 | 5.300 | 5.300 | 5.180 | 5.230 | 5.230 | 5,540,500 |
| 2023-09-12 | 5.330 | 5.350 | 5.250 | 5.310 | 5.310 | 5,968,548 |
| 2023-09-11 | 5.370 | 5.390 | 5.290 | 5.350 | 5.350 | 7,211,748 |
| 2023-09-08 | 5.290 | 5.380 | 5.270 | 5.320 | 5.320 | 8,079,500 |
| 2023-09-07 | 5.390 | 5.390 | 5.280 | 5.300 | 5.300 | 7,795,900 |
| 2023-09-06 | 5.250 | 5.360 | 5.230 | 5.350 | 5.350 | 7,703,100 |
| 2023-09-05 | 5.210 | 5.300 | 5.210 | 5.280 | 5.280 | 8,005,700 |
| 2023-09-04 | 5.280 | 5.350 | 5.220 | 5.260 | 5.260 | 10,967,350 |
| 2023-09-01 | 5.200 | 5.300 | 5.190 | 5.300 | 5.300 | 10,543,400 |
| 2023-08-31 | 5.260 | 5.280 | 5.160 | 5.220 | 5.220 | 11,624,500 |
| 2023-08-30 | 5.050 | 5.220 | 5.030 | 5.180 | 5.180 | 15,844,308 |
| 2023-08-29 | 4.730 | 5.040 | 4.730 | 5.030 | 5.030 | 18,908,567 |
| 2023-08-28 | 4.800 | 4.860 | 4.660 | 4.670 | 4.670 | 6,470,900 |
| 2023-08-25 | 4.730 | 4.760 | 4.580 | 4.600 | 4.600 | 7,561,700 |
| 2023-08-24 | 4.820 | 4.870 | 4.720 | 4.760 | 4.760 | 5,256,000 |
| 2023-08-23 | 4.820 | 4.880 | 4.760 | 4.790 | 4.790 | 4,938,310 |
| 2023-08-22 | 4.870 | 4.920 | 4.750 | 4.870 | 4.870 | 5,973,000 |
| 2023-08-21 | 4.820 | 4.940 | 4.820 | 4.830 | 4.830 | 4,662,157 |
| 2023-08-18 | 4.930 | 4.960 | 4.820 | 4.820 | 4.820 | 5,541,400 |
| 2023-08-17 | 4.830 | 4.930 | 4.760 | 4.920 | 4.920 | 4,513,700 |
| 2023-08-16 | 4.880 | 4.910 | 4.810 | 4.820 | 4.820 | 5,539,358 |
| 2023-08-15 | 4.980 | 4.990 | 4.870 | 4.900 | 4.900 | 6,737,000 |
| 2023-08-14 | 4.950 | 5.000 | 4.900 | 4.970 | 4.970 | 5,228,400 |
| 2023-08-11 | 5.140 | 5.160 | 4.990 | 4.990 | 4.990 | 7,995,700 |
| 2023-08-10 | 5.150 | 5.210 | 5.110 | 5.150 | 5.150 | 5,092,800 |
| 2023-08-09 | 5.140 | 5.230 | 5.120 | 5.140 | 5.140 | 6,108,100 |
| 2023-08-08 | 5.220 | 5.240 | 5.150 | 5.170 | 5.170 | 6,220,504 |
| 2023-08-07 | 5.240 | 5.270 | 5.160 | 5.210 | 5.210 | 6,882,508 |
| 2023-08-04 | 5.160 | 5.270 | 5.150 | 5.250 | 5.250 | 8,033,400 |
| 2023-08-03 | 5.170 | 5.200 | 5.120 | 5.160 | 5.160 | 5,217,200 |
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.