Ningbo GQY Video Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.160 | 5.420 | 5.140 | 5.300 | 5.300 | 16,095,793 |
| 2022-11-04 | 5.080 | 5.130 | 5.030 | 5.080 | 5.080 | 6,379,600 |
| 2022-11-03 | 4.980 | 5.130 | 4.980 | 5.080 | 5.080 | 6,547,539 |
| 2022-11-02 | 5.070 | 5.210 | 5.030 | 5.090 | 5.090 | 10,375,600 |
| 2022-11-01 | 5.100 | 5.100 | 5.000 | 5.030 | 5.030 | 5,197,400 |
| 2022-10-31 | 4.980 | 5.100 | 4.840 | 5.040 | 5.040 | 5,997,900 |
| 2022-10-28 | 5.070 | 5.120 | 4.890 | 4.910 | 4.910 | 6,934,200 |
| 2022-10-27 | 5.110 | 5.200 | 5.050 | 5.070 | 5.070 | 5,463,200 |
| 2022-10-26 | 5.100 | 5.200 | 5.060 | 5.150 | 5.150 | 5,837,800 |
| 2022-10-25 | 5.150 | 5.160 | 5.040 | 5.070 | 5.070 | 6,732,400 |
| 2022-10-24 | 5.130 | 5.240 | 5.090 | 5.110 | 5.110 | 11,998,212 |
| 2022-10-21 | 5.100 | 5.130 | 5.020 | 5.100 | 5.100 | 7,464,400 |
| 2022-10-20 | 5.000 | 5.150 | 4.960 | 5.060 | 5.060 | 14,358,904 |
| 2022-10-19 | 4.740 | 5.190 | 4.680 | 5.030 | 5.030 | 18,576,818 |
| 2022-10-18 | 4.790 | 4.790 | 4.670 | 4.710 | 4.710 | 3,180,200 |
| 2022-10-17 | 4.500 | 4.730 | 4.500 | 4.710 | 4.710 | 5,025,302 |
| 2022-10-14 | 4.420 | 4.530 | 4.420 | 4.500 | 4.500 | 3,303,600 |
| 2022-10-13 | 4.350 | 4.470 | 4.320 | 4.410 | 4.410 | 2,788,800 |
| 2022-10-12 | 4.240 | 4.360 | 4.190 | 4.350 | 4.350 | 3,208,404 |
| 2022-10-11 | 4.280 | 4.290 | 4.140 | 4.220 | 4.220 | 2,038,000 |
| 2022-10-10 | 4.300 | 4.350 | 4.220 | 4.260 | 4.260 | 2,734,200 |
| 2022-09-30 | 4.370 | 4.370 | 4.280 | 4.300 | 4.300 | 2,548,300 |
| 2022-09-29 | 4.490 | 4.490 | 4.310 | 4.360 | 4.360 | 2,849,000 |
| 2022-09-28 | 4.530 | 4.530 | 4.390 | 4.400 | 4.400 | 3,004,100 |
| 2022-09-27 | 4.450 | 4.570 | 4.430 | 4.530 | 4.530 | 3,162,548 |
| 2022-09-26 | 4.550 | 4.580 | 4.440 | 4.450 | 4.450 | 4,016,744 |
| 2022-09-23 | 4.650 | 4.670 | 4.560 | 4.600 | 4.600 | 4,193,500 |
| 2022-09-22 | 4.670 | 4.700 | 4.580 | 4.630 | 4.630 | 3,348,200 |
| 2022-09-21 | 4.550 | 4.650 | 4.440 | 4.620 | 4.620 | 3,659,500 |
| 2022-09-20 | 4.540 | 4.590 | 4.530 | 4.560 | 4.560 | 3,671,793 |
| 2022-09-19 | 4.630 | 4.660 | 4.450 | 4.500 | 4.500 | 4,671,200 |
| 2022-09-16 | 4.670 | 4.730 | 4.610 | 4.630 | 4.630 | 4,502,027 |
| 2022-09-15 | 4.790 | 4.870 | 4.650 | 4.700 | 4.700 | 5,261,900 |
| 2022-09-14 | 4.820 | 4.870 | 4.760 | 4.790 | 4.790 | 3,739,800 |
| 2022-09-13 | 4.880 | 4.960 | 4.840 | 4.880 | 4.880 | 4,313,880 |
| 2022-09-09 | 4.940 | 4.970 | 4.850 | 4.860 | 4.860 | 5,296,944 |
| 2022-09-08 | 5.070 | 5.110 | 4.920 | 4.940 | 4.940 | 5,980,308 |
| 2022-09-07 | 5.170 | 5.230 | 5.000 | 5.060 | 5.060 | 8,607,300 |
| 2022-09-06 | 5.260 | 5.280 | 5.130 | 5.170 | 5.170 | 7,626,672 |
| 2022-09-05 | 5.380 | 5.430 | 5.200 | 5.240 | 5.240 | 7,463,055 |
| 2022-09-02 | 5.280 | 5.400 | 5.210 | 5.380 | 5.380 | 7,753,750 |
| 2022-09-01 | 5.310 | 5.370 | 5.200 | 5.230 | 5.230 | 10,317,400 |
| 2022-08-31 | 5.400 | 5.520 | 5.230 | 5.330 | 5.330 | 14,853,300 |
| 2022-08-30 | 5.290 | 5.430 | 5.250 | 5.420 | 5.420 | 13,574,107 |
| 2022-08-29 | 5.180 | 5.450 | 5.180 | 5.370 | 5.370 | 14,977,400 |
| 2022-08-26 | 5.150 | 5.350 | 5.080 | 5.170 | 5.170 | 9,361,612 |
| 2022-08-25 | 5.220 | 5.270 | 5.030 | 5.160 | 5.160 | 11,934,800 |
| 2022-08-24 | 5.310 | 5.310 | 5.160 | 5.230 | 5.230 | 11,586,944 |
| 2022-08-23 | 5.250 | 5.330 | 5.170 | 5.260 | 5.260 | 7,816,900 |
| 2022-08-22 | 5.210 | 5.420 | 5.180 | 5.240 | 5.240 | 12,208,744 |
| 2022-08-19 | 5.150 | 5.380 | 5.120 | 5.180 | 5.180 | 18,822,202 |
| 2022-08-18 | 5.010 | 5.160 | 4.970 | 5.110 | 5.110 | 8,252,300 |
| 2022-08-17 | 4.990 | 5.030 | 4.960 | 5.000 | 5.000 | 4,815,200 |
| 2022-08-16 | 4.950 | 5.000 | 4.900 | 4.990 | 4.990 | 5,551,900 |
| 2022-08-15 | 4.880 | 4.960 | 4.860 | 4.930 | 4.930 | 4,638,300 |
| 2022-08-12 | 4.990 | 5.030 | 4.930 | 4.940 | 4.940 | 4,995,800 |
| 2022-08-11 | 4.930 | 5.020 | 4.900 | 4.990 | 4.990 | 6,788,400 |
| 2022-08-10 | 4.920 | 4.930 | 4.870 | 4.890 | 4.890 | 4,025,588 |
| 2022-08-09 | 4.950 | 4.960 | 4.860 | 4.940 | 4.940 | 5,134,688 |
| 2022-08-08 | 4.910 | 4.980 | 4.890 | 4.920 | 4.920 | 7,156,000 |
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.