Ningbo GQY Video Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4.880 | 5.120 | 4.860 | 5.070 | 5.070 | 9,790,700 |
| 2023-05-05 | 4.940 | 4.960 | 4.830 | 4.900 | 4.900 | 5,942,000 |
| 2023-05-04 | 4.920 | 4.970 | 4.850 | 4.930 | 4.930 | 6,162,800 |
| 2023-04-28 | 4.690 | 4.950 | 4.690 | 4.930 | 4.930 | 8,473,913 |
| 2023-04-27 | 4.710 | 4.820 | 4.660 | 4.680 | 4.680 | 6,953,400 |
| 2023-04-26 | 4.770 | 4.860 | 4.680 | 4.740 | 4.740 | 8,955,000 |
| 2023-04-25 | 4.950 | 4.950 | 4.700 | 4.800 | 4.800 | 9,828,100 |
| 2023-04-24 | 4.950 | 5.050 | 4.910 | 4.930 | 4.930 | 9,626,500 |
| 2023-04-21 | 5.350 | 5.360 | 4.910 | 5.000 | 5.000 | 15,179,500 |
| 2023-04-20 | 5.300 | 5.470 | 5.160 | 5.350 | 5.350 | 14,990,500 |
| 2023-04-19 | 5.220 | 5.420 | 5.200 | 5.290 | 5.290 | 9,115,500 |
| 2023-04-18 | 5.410 | 5.410 | 5.180 | 5.220 | 5.220 | 10,036,000 |
| 2023-04-17 | 5.500 | 5.500 | 5.330 | 5.390 | 5.390 | 10,673,640 |
| 2023-04-14 | 5.630 | 5.690 | 5.450 | 5.510 | 5.510 | 10,681,400 |
| 2023-04-13 | 5.590 | 5.680 | 5.560 | 5.600 | 5.600 | 12,540,300 |
| 2023-04-12 | 5.480 | 5.630 | 5.480 | 5.620 | 5.620 | 11,889,800 |
| 2023-04-11 | 5.350 | 5.590 | 5.310 | 5.510 | 5.510 | 10,003,300 |
| 2023-04-10 | 5.580 | 5.750 | 5.350 | 5.390 | 5.390 | 13,463,400 |
| 2023-04-07 | 5.520 | 5.630 | 5.350 | 5.590 | 5.590 | 10,614,100 |
| 2023-04-06 | 5.510 | 5.530 | 5.410 | 5.470 | 5.470 | 8,373,902 |
| 2023-04-04 | 5.590 | 5.610 | 5.470 | 5.520 | 5.520 | 10,314,704 |
| 2023-04-03 | 5.590 | 5.700 | 5.570 | 5.580 | 5.580 | 10,932,594 |
| 2023-03-31 | 5.540 | 5.620 | 5.450 | 5.590 | 5.590 | 8,807,942 |
| 2023-03-30 | 5.600 | 5.640 | 5.500 | 5.530 | 5.530 | 9,332,700 |
| 2023-03-29 | 5.590 | 5.660 | 5.490 | 5.620 | 5.620 | 11,868,004 |
| 2023-03-28 | 5.530 | 5.600 | 5.510 | 5.540 | 5.540 | 7,295,900 |
| 2023-03-27 | 5.570 | 5.610 | 5.480 | 5.570 | 5.570 | 9,380,804 |
| 2023-03-24 | 5.500 | 5.560 | 5.460 | 5.540 | 5.540 | 9,551,558 |
| 2023-03-23 | 5.520 | 5.540 | 5.420 | 5.460 | 5.460 | 7,602,504 |
| 2023-03-22 | 5.370 | 5.510 | 5.350 | 5.500 | 5.500 | 10,470,200 |
| 2023-03-21 | 5.290 | 5.420 | 5.190 | 5.370 | 5.370 | 10,460,998 |
| 2023-03-20 | 5.170 | 5.310 | 5.110 | 5.240 | 5.240 | 8,995,700 |
| 2023-03-17 | 5.120 | 5.180 | 5.110 | 5.160 | 5.160 | 4,049,300 |
| 2023-03-16 | 5.180 | 5.190 | 5.070 | 5.080 | 5.080 | 5,366,302 |
| 2023-03-15 | 5.210 | 5.290 | 5.180 | 5.190 | 5.190 | 5,397,808 |
| 2023-03-14 | 5.350 | 5.350 | 5.110 | 5.180 | 5.180 | 8,075,800 |
| 2023-03-13 | 5.240 | 5.350 | 5.240 | 5.350 | 5.350 | 7,270,800 |
| 2023-03-10 | 5.290 | 5.410 | 5.230 | 5.330 | 5.330 | 8,289,904 |
| 2023-03-09 | 5.280 | 5.330 | 5.210 | 5.300 | 5.300 | 4,778,304 |
| 2023-03-08 | 5.240 | 5.280 | 5.160 | 5.280 | 5.280 | 5,607,500 |
| 2023-03-07 | 5.360 | 5.380 | 5.160 | 5.160 | 5.160 | 8,154,000 |
| 2023-03-06 | 5.410 | 5.470 | 5.330 | 5.340 | 5.340 | 7,843,406 |
| 2023-03-03 | 5.460 | 5.490 | 5.340 | 5.400 | 5.400 | 6,466,390 |
| 2023-03-02 | 5.540 | 5.580 | 5.420 | 5.470 | 5.470 | 11,596,000 |
| 2023-03-01 | 5.370 | 5.580 | 5.320 | 5.560 | 5.560 | 15,090,100 |
| 2023-02-28 | 5.360 | 5.410 | 5.280 | 5.350 | 5.350 | 8,284,200 |
| 2023-02-27 | 5.370 | 5.420 | 5.290 | 5.300 | 5.300 | 6,024,800 |
| 2023-02-24 | 5.360 | 5.460 | 5.340 | 5.360 | 5.360 | 4,719,100 |
| 2023-02-23 | 5.500 | 5.500 | 5.350 | 5.370 | 5.370 | 6,354,000 |
| 2023-02-22 | 5.450 | 5.520 | 5.390 | 5.460 | 5.460 | 6,201,104 |
| 2023-02-21 | 5.500 | 5.570 | 5.440 | 5.470 | 5.470 | 6,043,400 |
| 2023-02-20 | 5.540 | 5.580 | 5.390 | 5.510 | 5.510 | 9,183,537 |
| 2023-02-17 | 5.630 | 5.710 | 5.480 | 5.490 | 5.490 | 9,823,704 |
| 2023-02-16 | 5.890 | 5.930 | 5.610 | 5.660 | 5.660 | 12,037,500 |
| 2023-02-15 | 5.810 | 5.940 | 5.730 | 5.890 | 5.890 | 9,680,502 |
| 2023-02-14 | 5.960 | 5.960 | 5.770 | 5.780 | 5.780 | 10,550,700 |
| 2023-02-13 | 5.870 | 5.960 | 5.780 | 5.920 | 5.920 | 14,110,400 |
| 2023-02-10 | 5.800 | 6.070 | 5.770 | 5.890 | 5.890 | 19,862,400 |
| 2023-02-09 | 5.710 | 5.850 | 5.660 | 5.800 | 5.800 | 8,509,500 |
| 2023-02-08 | 5.870 | 5.890 | 5.700 | 5.730 | 5.730 | 7,822,604 |
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.