Ningbo GQY Video Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.750 | 5.880 | 5.730 | 5.860 | 5.860 | 9,183,700 |
| 2023-02-06 | 5.770 | 5.830 | 5.720 | 5.760 | 5.760 | 6,728,500 |
| 2023-02-03 | 5.750 | 5.820 | 5.710 | 5.780 | 5.780 | 10,523,600 |
| 2023-02-02 | 5.710 | 5.850 | 5.690 | 5.770 | 5.770 | 16,152,000 |
| 2023-02-01 | 5.520 | 5.720 | 5.470 | 5.720 | 5.720 | 15,541,208 |
| 2023-01-31 | 5.390 | 5.520 | 5.350 | 5.480 | 5.480 | 9,447,900 |
| 2023-01-30 | 5.420 | 5.450 | 5.330 | 5.380 | 5.380 | 7,955,104 |
| 2023-01-20 | 5.490 | 5.600 | 5.280 | 5.370 | 5.370 | 12,747,304 |
| 2023-01-19 | 5.470 | 5.500 | 5.420 | 5.460 | 5.460 | 6,519,700 |
| 2023-01-18 | 5.520 | 5.520 | 5.430 | 5.480 | 5.480 | 5,712,600 |
| 2023-01-17 | 5.490 | 5.510 | 5.380 | 5.480 | 5.480 | 6,708,700 |
| 2023-01-16 | 5.480 | 5.570 | 5.460 | 5.480 | 5.480 | 6,266,724 |
| 2023-01-13 | 5.690 | 5.700 | 5.480 | 5.550 | 5.550 | 8,758,200 |
| 2023-01-12 | 5.550 | 5.720 | 5.520 | 5.660 | 5.660 | 11,411,200 |
| 2023-01-11 | 5.550 | 5.640 | 5.510 | 5.590 | 5.590 | 8,379,000 |
| 2023-01-10 | 5.450 | 5.600 | 5.370 | 5.590 | 5.590 | 10,851,400 |
| 2023-01-09 | 5.380 | 5.470 | 5.330 | 5.400 | 5.400 | 8,159,800 |
| 2023-01-06 | 5.300 | 5.510 | 5.260 | 5.390 | 5.390 | 9,165,000 |
| 2023-01-05 | 5.350 | 5.360 | 5.250 | 5.310 | 5.310 | 7,796,200 |
| 2023-01-04 | 5.390 | 5.460 | 5.290 | 5.320 | 5.320 | 7,704,700 |
| 2023-01-03 | 5.180 | 5.390 | 5.080 | 5.360 | 5.360 | 13,229,520 |
| 2022-12-30 | 5.150 | 5.210 | 5.030 | 5.110 | 5.110 | 7,368,300 |
| 2022-12-29 | 5.260 | 5.350 | 5.090 | 5.140 | 5.140 | 9,455,400 |
| 2022-12-28 | 5.310 | 5.350 | 5.190 | 5.260 | 5.260 | 8,576,300 |
| 2022-12-27 | 5.220 | 5.340 | 5.170 | 5.300 | 5.300 | 8,458,900 |
| 2022-12-26 | 5.260 | 5.300 | 5.100 | 5.170 | 5.170 | 8,375,500 |
| 2022-12-23 | 5.070 | 5.320 | 5.030 | 5.250 | 5.250 | 9,937,210 |
| 2022-12-22 | 5.140 | 5.200 | 5.030 | 5.070 | 5.070 | 10,305,300 |
| 2022-12-21 | 5.250 | 5.250 | 5.110 | 5.110 | 5.110 | 11,223,200 |
| 2022-12-20 | 5.280 | 5.440 | 5.100 | 5.230 | 5.230 | 15,522,900 |
| 2022-12-19 | 5.400 | 5.430 | 5.040 | 5.290 | 5.290 | 28,911,814 |
| 2022-12-16 | 6.240 | 6.240 | 5.350 | 5.370 | 5.370 | 38,080,318 |
| 2022-12-15 | 6.460 | 6.630 | 6.150 | 6.200 | 6.200 | 22,120,900 |
| 2022-12-14 | 6.390 | 6.560 | 6.330 | 6.530 | 6.530 | 15,289,154 |
| 2022-12-13 | 6.370 | 6.790 | 6.340 | 6.350 | 6.350 | 25,164,100 |
| 2022-12-12 | 6.200 | 6.390 | 6.150 | 6.370 | 6.370 | 12,958,700 |
| 2022-12-09 | 6.070 | 6.280 | 6.060 | 6.230 | 6.230 | 9,876,770 |
| 2022-12-08 | 6.030 | 6.140 | 6.000 | 6.100 | 6.100 | 8,283,859 |
| 2022-12-07 | 6.020 | 6.080 | 5.970 | 6.020 | 6.020 | 7,345,984 |
| 2022-12-06 | 6.060 | 6.200 | 5.960 | 6.020 | 6.020 | 11,031,200 |
| 2022-12-05 | 5.960 | 6.090 | 5.850 | 5.990 | 5.990 | 11,707,500 |
| 2022-12-02 | 5.700 | 5.980 | 5.670 | 5.920 | 5.920 | 13,553,132 |
| 2022-12-01 | 5.700 | 5.820 | 5.600 | 5.710 | 5.710 | 6,674,500 |
| 2022-11-30 | 5.720 | 5.720 | 5.640 | 5.680 | 5.680 | 4,819,200 |
| 2022-11-29 | 5.730 | 5.780 | 5.610 | 5.730 | 5.730 | 8,017,920 |
| 2022-11-28 | 5.830 | 5.830 | 5.530 | 5.750 | 5.750 | 9,086,602 |
| 2022-11-25 | 5.730 | 5.820 | 5.690 | 5.810 | 5.810 | 9,176,348 |
| 2022-11-24 | 5.630 | 5.790 | 5.530 | 5.730 | 5.730 | 11,967,932 |
| 2022-11-23 | 5.750 | 5.880 | 5.580 | 5.600 | 5.600 | 16,148,900 |
| 2022-11-22 | 5.550 | 5.950 | 5.510 | 5.810 | 5.810 | 23,654,044 |
| 2022-11-21 | 5.460 | 5.630 | 5.340 | 5.550 | 5.550 | 10,898,156 |
| 2022-11-18 | 5.390 | 5.490 | 5.380 | 5.430 | 5.430 | 8,439,104 |
| 2022-11-17 | 5.310 | 5.390 | 5.260 | 5.390 | 5.390 | 7,399,100 |
| 2022-11-16 | 5.180 | 5.480 | 5.180 | 5.310 | 5.310 | 9,313,498 |
| 2022-11-15 | 5.230 | 5.270 | 5.170 | 5.200 | 5.200 | 4,127,500 |
| 2022-11-14 | 5.240 | 5.280 | 5.180 | 5.240 | 5.240 | 4,367,200 |
| 2022-11-11 | 5.310 | 5.350 | 5.210 | 5.250 | 5.250 | 6,554,300 |
| 2022-11-10 | 5.250 | 5.340 | 5.230 | 5.230 | 5.230 | 4,778,300 |
| 2022-11-09 | 5.290 | 5.340 | 5.220 | 5.300 | 5.300 | 6,792,200 |
| 2022-11-08 | 5.340 | 5.350 | 5.200 | 5.300 | 5.300 | 10,302,611 |
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.