Ningbo GQY Video Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 4.910 | 4.970 | 4.820 | 4.900 | 4.900 | 8,239,704 |
| 2022-08-04 | 4.720 | 4.910 | 4.720 | 4.860 | 4.860 | 10,379,340 |
| 2022-08-03 | 4.730 | 4.860 | 4.640 | 4.650 | 4.650 | 9,518,800 |
| 2022-08-02 | 4.970 | 4.970 | 4.660 | 4.720 | 4.720 | 11,091,336 |
| 2022-08-01 | 4.820 | 5.060 | 4.820 | 4.980 | 4.980 | 13,627,600 |
| 2022-07-29 | 4.840 | 4.940 | 4.790 | 4.830 | 4.830 | 7,220,100 |
| 2022-07-28 | 4.770 | 4.860 | 4.750 | 4.830 | 4.830 | 6,744,900 |
| 2022-07-27 | 4.680 | 4.770 | 4.660 | 4.750 | 4.750 | 5,284,304 |
| 2022-07-26 | 4.600 | 4.700 | 4.550 | 4.690 | 4.690 | 4,708,740 |
| 2022-07-25 | 4.670 | 4.720 | 4.580 | 4.600 | 4.600 | 3,921,100 |
| 2022-07-22 | 4.660 | 4.750 | 4.590 | 4.670 | 4.670 | 4,316,400 |
| 2022-07-21 | 4.710 | 4.760 | 4.660 | 4.670 | 4.670 | 4,539,842 |
| 2022-07-20 | 4.710 | 4.760 | 4.670 | 4.700 | 4.700 | 4,391,112 |
| 2022-07-19 | 4.660 | 4.700 | 4.580 | 4.700 | 4.700 | 10,089,092 |
| 2022-07-18 | 4.470 | 4.630 | 4.380 | 4.620 | 4.620 | 9,029,979 |
| 2022-07-15 | 4.590 | 4.590 | 4.430 | 4.470 | 4.470 | 6,271,800 |
| 2022-07-14 | 4.640 | 4.650 | 4.560 | 4.600 | 4.600 | 4,419,100 |
| 2022-07-13 | 4.500 | 4.650 | 4.500 | 4.610 | 4.610 | 5,811,500 |
| 2022-07-12 | 4.660 | 4.680 | 4.510 | 4.520 | 4.520 | 6,841,342 |
| 2022-07-11 | 4.720 | 4.750 | 4.630 | 4.660 | 4.660 | 4,814,379 |
| 2022-07-08 | 4.680 | 4.780 | 4.660 | 4.720 | 4.720 | 6,374,100 |
| 2022-07-07 | 4.650 | 4.710 | 4.630 | 4.640 | 4.640 | 5,898,000 |
| 2022-07-06 | 4.710 | 4.720 | 4.620 | 4.690 | 4.690 | 5,885,200 |
| 2022-07-05 | 4.760 | 4.780 | 4.650 | 4.690 | 4.690 | 7,396,212 |
| 2022-07-04 | 4.700 | 4.760 | 4.600 | 4.740 | 4.740 | 11,916,000 |
| 2022-07-01 | 4.720 | 4.880 | 4.680 | 4.750 | 4.750 | 12,533,100 |
| 2022-06-30 | 4.650 | 4.750 | 4.650 | 4.690 | 4.690 | 6,384,700 |
| 2022-06-29 | 4.800 | 4.830 | 4.650 | 4.670 | 4.670 | 6,011,500 |
| 2022-06-28 | 4.630 | 4.780 | 4.610 | 4.760 | 4.760 | 8,762,500 |
| 2022-06-27 | 4.630 | 4.640 | 4.570 | 4.630 | 4.630 | 4,772,489 |
| 2022-06-24 | 4.600 | 4.660 | 4.580 | 4.590 | 4.590 | 5,472,100 |
| 2022-06-23 | 4.600 | 4.640 | 4.530 | 4.640 | 4.640 | 6,417,100 |
| 2022-06-22 | 4.650 | 4.770 | 4.530 | 4.550 | 4.550 | 7,545,900 |
| 2022-06-21 | 4.580 | 4.720 | 4.540 | 4.650 | 4.650 | 9,002,600 |
| 2022-06-20 | 4.520 | 4.600 | 4.480 | 4.560 | 4.560 | 5,936,500 |
| 2022-06-17 | 4.520 | 4.560 | 4.410 | 4.490 | 4.490 | 4,567,300 |
| 2022-06-16 | 4.500 | 4.610 | 4.470 | 4.550 | 4.550 | 5,755,904 |
| 2022-06-15 | 4.460 | 4.520 | 4.440 | 4.450 | 4.450 | 4,734,600 |
| 2022-06-14 | 4.440 | 4.450 | 4.310 | 4.440 | 4.440 | 5,155,204 |
| 2022-06-13 | 4.430 | 4.490 | 4.380 | 4.460 | 4.460 | 3,844,700 |
| 2022-06-10 | 4.400 | 4.500 | 4.370 | 4.460 | 4.460 | 4,725,090 |
| 2022-06-09 | 4.590 | 4.590 | 4.400 | 4.430 | 4.430 | 3,765,000 |
| 2022-06-08 | 4.620 | 4.620 | 4.460 | 4.570 | 4.570 | 4,059,400 |
| 2022-06-07 | 4.650 | 4.690 | 4.550 | 4.600 | 4.600 | 4,093,500 |
| 2022-06-06 | 4.610 | 4.660 | 4.590 | 4.660 | 4.660 | 5,151,900 |
| 2022-06-02 | 4.570 | 4.640 | 4.540 | 4.630 | 4.630 | 3,247,900 |
| 2022-06-01 | 4.560 | 4.690 | 4.510 | 4.590 | 4.590 | 3,913,300 |
| 2022-05-31 | 4.580 | 4.610 | 4.470 | 4.600 | 4.600 | 5,764,500 |
| 2022-05-30 | 4.420 | 4.590 | 4.420 | 4.570 | 4.570 | 7,902,989 |
| 2022-05-27 | 4.400 | 4.470 | 4.350 | 4.410 | 4.410 | 3,577,600 |
| 2022-05-26 | 4.380 | 4.430 | 4.280 | 4.430 | 4.430 | 4,214,689 |
| 2022-05-25 | 4.250 | 4.380 | 4.210 | 4.370 | 4.370 | 3,617,190 |
| 2022-05-24 | 4.460 | 4.530 | 4.230 | 4.240 | 4.240 | 5,747,400 |
| 2022-05-23 | 4.430 | 4.510 | 4.410 | 4.490 | 4.490 | 4,897,800 |
| 2022-05-20 | 4.410 | 4.480 | 4.370 | 4.430 | 4.430 | 4,549,500 |
| 2022-05-19 | 4.400 | 4.440 | 4.340 | 4.410 | 4.410 | 5,701,200 |
| 2022-05-18 | 4.350 | 4.510 | 4.320 | 4.440 | 4.440 | 10,991,800 |
| 2022-05-17 | 4.240 | 4.500 | 4.160 | 4.370 | 4.370 | 11,580,400 |
| 2022-05-16 | 4.260 | 4.280 | 4.190 | 4.240 | 4.240 | 4,517,500 |
| 2022-05-13 | 4.260 | 4.290 | 4.170 | 4.240 | 4.240 | 4,018,967 |
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.