Ningbo GQY Video Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5.130 | 5.200 | 5.110 | 5.200 | 5.200 | 6,536,800 |
| 2023-08-01 | 5.150 | 5.150 | 5.090 | 5.140 | 5.140 | 5,108,800 |
| 2023-07-31 | 5.100 | 5.160 | 5.020 | 5.150 | 5.150 | 6,272,400 |
| 2023-07-28 | 5.050 | 5.120 | 4.980 | 5.100 | 5.100 | 6,500,300 |
| 2023-07-27 | 5.080 | 5.190 | 5.040 | 5.050 | 5.050 | 6,085,700 |
| 2023-07-26 | 5.090 | 5.150 | 5.040 | 5.110 | 5.110 | 5,092,300 |
| 2023-07-25 | 5.040 | 5.130 | 5.020 | 5.120 | 5.120 | 5,399,300 |
| 2023-07-24 | 4.950 | 5.130 | 4.910 | 5.020 | 5.020 | 5,925,500 |
| 2023-07-21 | 5.020 | 5.110 | 4.960 | 4.970 | 4.970 | 6,506,100 |
| 2023-07-20 | 5.140 | 5.170 | 5.030 | 5.030 | 5.030 | 5,575,196 |
| 2023-07-19 | 5.160 | 5.190 | 5.120 | 5.140 | 5.140 | 6,353,200 |
| 2023-07-18 | 5.140 | 5.270 | 5.100 | 5.160 | 5.160 | 9,400,435 |
| 2023-07-17 | 5.110 | 5.190 | 5.060 | 5.120 | 5.120 | 9,671,926 |
| 2023-07-14 | 4.920 | 5.230 | 4.880 | 5.150 | 5.150 | 18,203,626 |
| 2023-07-13 | 4.830 | 4.930 | 4.800 | 4.930 | 4.930 | 5,767,500 |
| 2023-07-12 | 4.920 | 4.960 | 4.800 | 4.800 | 4.800 | 5,768,474 |
| 2023-07-11 | 4.890 | 4.940 | 4.850 | 4.920 | 4.920 | 4,367,600 |
| 2023-07-10 | 4.920 | 4.930 | 4.840 | 4.880 | 4.880 | 6,512,700 |
| 2023-07-07 | 5.010 | 5.030 | 4.900 | 4.900 | 4.900 | 6,519,000 |
| 2023-07-06 | 5.000 | 5.090 | 4.970 | 5.020 | 5.020 | 5,208,884 |
| 2023-07-05 | 5.060 | 5.100 | 4.980 | 4.990 | 4.990 | 5,096,000 |
| 2023-07-04 | 5.100 | 5.110 | 5.040 | 5.060 | 5.060 | 3,929,600 |
| 2023-07-03 | 5.150 | 5.150 | 5.030 | 5.080 | 5.080 | 5,603,200 |
| 2023-06-30 | 5.040 | 5.120 | 5.010 | 5.100 | 5.100 | 5,098,700 |
| 2023-06-29 | 4.930 | 5.090 | 4.900 | 5.050 | 5.050 | 5,336,200 |
| 2023-06-28 | 5.070 | 5.070 | 4.780 | 4.950 | 4.950 | 8,321,000 |
| 2023-06-27 | 4.950 | 5.060 | 4.910 | 5.040 | 5.040 | 5,460,800 |
| 2023-06-26 | 5.060 | 5.150 | 4.900 | 4.960 | 4.960 | 9,440,700 |
| 2023-06-21 | 5.290 | 5.290 | 5.070 | 5.070 | 5.070 | 10,083,300 |
| 2023-06-20 | 5.360 | 5.360 | 5.200 | 5.300 | 5.300 | 11,363,200 |
| 2023-06-19 | 5.200 | 5.390 | 5.100 | 5.360 | 5.360 | 15,985,635 |
| 2023-06-16 | 5.170 | 5.230 | 5.130 | 5.190 | 5.190 | 5,291,700 |
| 2023-06-15 | 5.280 | 5.280 | 5.170 | 5.190 | 5.190 | 6,359,800 |
| 2023-06-14 | 5.260 | 5.300 | 5.210 | 5.280 | 5.280 | 6,858,800 |
| 2023-06-13 | 5.320 | 5.330 | 5.230 | 5.280 | 5.280 | 3,945,000 |
| 2023-06-12 | 5.260 | 5.330 | 5.240 | 5.290 | 5.290 | 4,151,900 |
| 2023-06-09 | 5.280 | 5.300 | 5.200 | 5.280 | 5.280 | 5,170,900 |
| 2023-06-08 | 5.310 | 5.310 | 5.210 | 5.260 | 5.260 | 5,492,700 |
| 2023-06-07 | 5.260 | 5.360 | 5.210 | 5.300 | 5.300 | 4,959,600 |
| 2023-06-06 | 5.370 | 5.400 | 5.230 | 5.250 | 5.250 | 7,154,200 |
| 2023-06-05 | 5.270 | 5.410 | 5.220 | 5.370 | 5.370 | 9,128,300 |
| 2023-06-02 | 5.410 | 5.410 | 5.290 | 5.310 | 5.310 | 7,723,300 |
| 2023-06-01 | 5.280 | 5.460 | 5.220 | 5.390 | 5.390 | 9,928,500 |
| 2023-05-31 | 5.230 | 5.320 | 5.190 | 5.310 | 5.310 | 8,303,316 |
| 2023-05-30 | 5.170 | 5.230 | 5.100 | 5.220 | 5.220 | 5,734,900 |
| 2023-05-29 | 5.230 | 5.240 | 5.130 | 5.180 | 5.180 | 5,471,000 |
| 2023-05-26 | 5.120 | 5.240 | 5.100 | 5.210 | 5.210 | 6,883,100 |
| 2023-05-25 | 5.130 | 5.180 | 5.070 | 5.140 | 5.140 | 7,600,400 |
| 2023-05-24 | 5.130 | 5.180 | 5.050 | 5.100 | 5.100 | 4,554,900 |
| 2023-05-23 | 5.170 | 5.190 | 5.080 | 5.110 | 5.110 | 4,020,646 |
| 2023-05-22 | 5.140 | 5.210 | 5.070 | 5.170 | 5.170 | 7,545,400 |
| 2023-05-19 | 5.040 | 5.140 | 5.020 | 5.130 | 5.130 | 7,363,104 |
| 2023-05-18 | 4.950 | 5.100 | 4.900 | 5.070 | 5.070 | 7,858,900 |
| 2023-05-17 | 4.800 | 4.930 | 4.740 | 4.910 | 4.910 | 7,128,400 |
| 2023-05-16 | 4.860 | 4.860 | 4.730 | 4.790 | 4.790 | 6,532,900 |
| 2023-05-15 | 4.930 | 4.940 | 4.790 | 4.850 | 4.850 | 5,859,200 |
| 2023-05-12 | 5.010 | 5.030 | 4.900 | 4.920 | 4.920 | 5,071,500 |
| 2023-05-11 | 4.910 | 5.050 | 4.880 | 5.010 | 5.010 | 6,421,000 |
| 2023-05-10 | 4.970 | 5.040 | 4.860 | 4.910 | 4.910 | 8,043,500 |
| 2023-05-09 | 5.070 | 5.120 | 4.960 | 4.970 | 4.970 | 8,267,200 |
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.