Ningbo GQY Video Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.130 | 4.290 | 4.120 | 4.240 | 4.240 | 4,955,000 |
| 2022-05-11 | 4.160 | 4.350 | 4.130 | 4.150 | 4.150 | 5,753,700 |
| 2022-05-10 | 4.050 | 4.180 | 4.050 | 4.160 | 4.160 | 4,358,200 |
| 2022-05-09 | 3.980 | 4.130 | 3.980 | 4.120 | 4.120 | 4,419,663 |
| 2022-05-06 | 4.000 | 4.160 | 3.940 | 4.040 | 4.040 | 4,413,300 |
| 2022-05-05 | 4.070 | 4.120 | 4.000 | 4.070 | 4.070 | 4,869,500 |
| 2022-04-29 | 3.940 | 4.120 | 3.940 | 4.070 | 4.070 | 6,095,500 |
| 2022-04-28 | 4.040 | 4.040 | 3.830 | 3.920 | 3.920 | 4,500,500 |
| 2022-04-27 | 3.890 | 4.030 | 3.770 | 4.020 | 4.020 | 6,668,002 |
| 2022-04-26 | 4.020 | 4.070 | 3.840 | 3.900 | 3.900 | 6,019,504 |
| 2022-04-25 | 4.400 | 4.530 | 4.010 | 4.030 | 4.030 | 8,397,202 |
| 2022-04-22 | 4.490 | 4.560 | 4.400 | 4.480 | 4.480 | 4,180,900 |
| 2022-04-21 | 4.620 | 4.690 | 4.440 | 4.490 | 4.490 | 5,806,400 |
| 2022-04-20 | 4.800 | 4.830 | 4.670 | 4.690 | 4.690 | 5,519,000 |
| 2022-04-19 | 4.710 | 4.790 | 4.680 | 4.750 | 4.750 | 3,439,100 |
| 2022-04-18 | 4.690 | 4.750 | 4.580 | 4.730 | 4.730 | 3,650,095 |
| 2022-04-15 | 4.870 | 4.870 | 4.680 | 4.700 | 4.700 | 5,206,600 |
| 2022-04-14 | 4.990 | 4.990 | 4.850 | 4.870 | 4.870 | 3,513,000 |
| 2022-04-13 | 5.000 | 5.000 | 4.850 | 4.870 | 4.870 | 4,518,708 |
| 2022-04-12 | 4.860 | 5.020 | 4.830 | 5.000 | 5.000 | 5,550,104 |
| 2022-04-11 | 5.110 | 5.110 | 4.830 | 4.900 | 4.900 | 7,727,800 |
| 2022-04-08 | 5.250 | 5.270 | 4.960 | 5.100 | 5.100 | 10,692,608 |
| 2022-04-07 | 5.420 | 5.480 | 5.160 | 5.180 | 5.180 | 13,712,300 |
| 2022-04-06 | 5.470 | 5.570 | 5.380 | 5.510 | 5.510 | 12,400,300 |
| 2022-04-01 | 5.310 | 5.380 | 5.260 | 5.370 | 5.370 | 7,471,600 |
| 2022-03-31 | 5.260 | 5.400 | 5.230 | 5.330 | 5.330 | 7,536,100 |
| 2022-03-30 | 5.280 | 5.360 | 5.270 | 5.330 | 5.330 | 4,832,900 |
| 2022-03-29 | 5.420 | 5.430 | 5.290 | 5.300 | 5.300 | 6,325,100 |
| 2022-03-28 | 5.280 | 5.450 | 5.250 | 5.390 | 5.390 | 8,347,285 |
| 2022-03-25 | 5.200 | 5.400 | 5.200 | 5.340 | 5.340 | 9,546,900 |
| 2022-03-24 | 5.260 | 5.320 | 5.180 | 5.230 | 5.230 | 6,248,710 |
| 2022-03-23 | 5.290 | 5.380 | 5.280 | 5.320 | 5.320 | 5,541,000 |
| 2022-03-22 | 5.310 | 5.380 | 5.250 | 5.330 | 5.330 | 6,829,400 |
| 2022-03-21 | 5.210 | 5.350 | 5.200 | 5.310 | 5.310 | 9,448,600 |
| 2022-03-18 | 5.080 | 5.240 | 5.000 | 5.200 | 5.200 | 8,527,800 |
| 2022-03-17 | 5.060 | 5.120 | 5.000 | 5.030 | 5.030 | 6,487,704 |
| 2022-03-16 | 4.820 | 5.030 | 4.700 | 4.980 | 4.980 | 9,341,300 |
| 2022-03-15 | 4.980 | 5.040 | 4.730 | 4.730 | 4.730 | 8,701,308 |
| 2022-03-14 | 5.050 | 5.220 | 5.000 | 5.000 | 5.000 | 8,309,900 |
| 2022-03-11 | 4.940 | 5.100 | 4.890 | 5.080 | 5.080 | 5,792,800 |
| 2022-03-10 | 5.040 | 5.120 | 4.990 | 5.010 | 5.010 | 6,400,304 |
| 2022-03-09 | 5.000 | 5.040 | 4.680 | 4.960 | 4.960 | 9,144,000 |
| 2022-03-08 | 5.180 | 5.250 | 4.980 | 4.990 | 4.990 | 8,355,002 |
| 2022-03-07 | 5.260 | 5.290 | 5.150 | 5.200 | 5.200 | 7,208,100 |
| 2022-03-04 | 5.350 | 5.430 | 5.250 | 5.300 | 5.300 | 11,002,200 |
| 2022-03-03 | 5.380 | 5.440 | 5.310 | 5.370 | 5.370 | 7,648,600 |
| 2022-03-02 | 5.290 | 5.400 | 5.240 | 5.380 | 5.380 | 7,213,200 |
| 2022-03-01 | 5.300 | 5.320 | 5.220 | 5.300 | 5.300 | 5,576,702 |
| 2022-02-28 | 5.260 | 5.290 | 5.120 | 5.260 | 5.260 | 6,655,950 |
| 2022-02-25 | 5.270 | 5.380 | 5.190 | 5.240 | 5.240 | 9,821,502 |
| 2022-02-24 | 5.400 | 5.490 | 5.120 | 5.210 | 5.210 | 14,763,200 |
| 2022-02-23 | 5.330 | 5.450 | 5.310 | 5.430 | 5.430 | 10,899,104 |
| 2022-02-22 | 5.350 | 5.400 | 5.260 | 5.330 | 5.330 | 9,070,400 |
| 2022-02-21 | 5.220 | 5.420 | 5.200 | 5.390 | 5.390 | 11,256,204 |
| 2022-02-18 | 5.200 | 5.250 | 5.090 | 5.230 | 5.230 | 8,940,808 |
| 2022-02-17 | 5.200 | 5.290 | 5.130 | 5.150 | 5.150 | 10,234,600 |
| 2022-02-16 | 5.170 | 5.340 | 5.120 | 5.250 | 5.250 | 14,129,746 |
| 2022-02-15 | 5.100 | 5.190 | 5.050 | 5.120 | 5.120 | 8,209,300 |
| 2022-02-14 | 5.080 | 5.150 | 4.980 | 5.110 | 5.110 | 5,777,000 |
| 2022-02-11 | 5.230 | 5.260 | 5.050 | 5.080 | 5.080 | 7,980,300 |
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.