Ningbo GQY Video Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.820 | 4.000 | 3.770 | 4.000 | 4.000 | 3,724,000 |
| 2026-07-22 | 3.960 | 4.030 | 3.780 | 3.820 | 3.820 | 3,615,600 |
| 2026-07-21 | 4.020 | 4.050 | 3.830 | 3.980 | 3.980 | 4,102,200 |
| 2026-07-20 | 4.160 | 4.190 | 3.920 | 4.020 | 4.020 | 4,407,000 |
| 2026-07-17 | 4.280 | 4.340 | 4.050 | 4.150 | 4.150 | 4,211,400 |
| 2026-07-16 | 4.260 | 4.340 | 4.220 | 4.290 | 4.290 | 3,195,000 |
| 2026-07-15 | 4.290 | 4.360 | 4.250 | 4.310 | 4.310 | 2,940,000 |
| 2026-07-14 | 4.300 | 4.320 | 4.200 | 4.280 | 4.280 | 3,218,400 |
| 2026-07-13 | 4.390 | 4.450 | 4.270 | 4.320 | 4.320 | 2,703,300 |
| 2026-07-10 | 4.330 | 4.430 | 4.260 | 4.430 | 4.430 | 3,089,900 |
| 2026-07-09 | 4.320 | 4.440 | 4.270 | 4.360 | 4.360 | 2,680,400 |
| 2026-07-08 | 4.260 | 4.360 | 4.170 | 4.320 | 4.320 | 3,169,400 |
| 2026-07-07 | 4.450 | 4.490 | 4.180 | 4.310 | 4.310 | 4,713,724 |
| 2026-07-06 | 4.600 | 4.650 | 4.460 | 4.500 | 4.500 | 4,570,300 |
| 2026-07-03 | 4.440 | 4.670 | 4.410 | 4.650 | 4.650 | 4,848,600 |
| 2026-07-02 | 4.500 | 4.720 | 4.420 | 4.470 | 4.470 | 6,204,622 |
| 2026-07-01 | 4.330 | 4.540 | 4.250 | 4.490 | 4.490 | 6,277,622 |
| 2026-06-30 | 4.200 | 4.420 | 4.200 | 4.320 | 4.320 | 5,012,700 |
| 2026-06-29 | 4.100 | 4.260 | 4.070 | 4.200 | 4.200 | 4,882,240 |
| 2026-06-26 | 4.190 | 4.300 | 4.180 | 4.190 | 4.190 | 3,617,000 |
| 2026-06-25 | 4.350 | 4.460 | 4.190 | 4.210 | 4.210 | 5,464,750 |
| 2026-06-24 | 4.590 | 4.590 | 4.330 | 4.410 | 4.410 | 8,052,100 |
| 2026-06-23 | 4.550 | 4.690 | 4.480 | 4.620 | 4.620 | 5,209,590 |
| 2026-06-22 | 4.710 | 4.730 | 4.400 | 4.550 | 4.550 | 11,074,700 |
| 2026-06-18 | 4.830 | 4.960 | 4.590 | 4.730 | 4.730 | 12,237,100 |
| 2026-06-17 | 4.530 | 5.070 | 4.500 | 4.820 | 4.820 | 15,553,700 |
| 2026-06-16 | 4.230 | 4.580 | 4.170 | 4.510 | 4.510 | 10,792,260 |
| 2026-06-15 | 4.280 | 4.560 | 4.190 | 4.220 | 4.220 | 11,894,600 |
| 2026-06-12 | 4.030 | 4.270 | 4.010 | 4.170 | 4.170 | 8,513,500 |
| 2026-06-11 | 4.190 | 4.230 | 3.990 | 4.060 | 4.060 | 8,017,500 |
| 2026-06-10 | 4.330 | 4.350 | 4.150 | 4.200 | 4.200 | 7,917,300 |
| 2026-06-09 | 4.500 | 4.550 | 4.270 | 4.330 | 4.330 | 8,531,020 |
| 2026-06-08 | 4.550 | 4.670 | 4.420 | 4.490 | 4.490 | 8,693,200 |
| 2026-06-05 | 4.580 | 4.730 | 4.460 | 4.680 | 4.680 | 10,513,100 |
| 2026-06-04 | 4.710 | 4.810 | 4.570 | 4.650 | 4.650 | 7,980,691 |
| 2026-06-03 | 4.850 | 5.040 | 4.770 | 4.800 | 4.800 | 10,118,900 |
| 2026-06-02 | 4.880 | 4.910 | 4.780 | 4.890 | 4.890 | 5,607,900 |
| 2026-06-01 | 4.720 | 4.880 | 4.650 | 4.870 | 4.870 | 7,116,005 |
| 2026-05-29 | 4.930 | 4.950 | 4.670 | 4.770 | 4.770 | 10,367,000 |
| 2026-05-28 | 4.820 | 4.930 | 4.800 | 4.930 | 4.930 | 5,595,600 |
| 2026-05-27 | 4.870 | 4.940 | 4.780 | 4.850 | 4.850 | 8,021,600 |
| 2026-05-26 | 4.940 | 5.050 | 4.770 | 4.840 | 4.840 | 10,484,600 |
| 2026-05-25 | 5.200 | 5.220 | 4.900 | 4.970 | 4.970 | 14,957,800 |
| 2026-05-22 | 5.140 | 5.230 | 5.060 | 5.190 | 5.190 | 9,304,944 |
| 2026-05-21 | 5.190 | 5.520 | 5.010 | 5.070 | 5.070 | 18,409,801 |
| 2026-05-20 | 5.110 | 5.240 | 5.040 | 5.180 | 5.180 | 10,046,900 |
| 2026-05-19 | 4.910 | 5.150 | 4.880 | 5.100 | 5.100 | 9,935,779 |
| 2026-05-18 | 4.950 | 5.030 | 4.880 | 4.910 | 4.910 | 11,022,700 |
| 2026-05-15 | 4.870 | 5.050 | 4.820 | 4.980 | 4.980 | 9,946,504 |
| 2026-05-14 | 4.990 | 5.000 | 4.800 | 4.860 | 4.860 | 12,333,100 |
| 2026-05-13 | 5.000 | 5.110 | 4.960 | 4.990 | 4.990 | 12,033,000 |
| 2026-05-12 | 4.970 | 5.090 | 4.910 | 4.950 | 4.950 | 12,978,540 |
| 2026-05-11 | 4.880 | 5.150 | 4.810 | 4.950 | 4.950 | 20,884,711 |
| 2026-05-08 | 4.600 | 4.930 | 4.570 | 4.830 | 4.830 | 21,934,301 |
| 2026-05-07 | 4.530 | 4.650 | 4.510 | 4.610 | 4.610 | 27,408,670 |
| 2026-05-06 | 4.800 | 4.950 | 4.480 | 4.580 | 4.580 | 56,029,770 |
| 2026-04-30 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2026-04-29 | 4.940 | 5.200 | 4.850 | 5.020 | 5.020 | 20,299,670 |
| 2026-04-28 | 5.040 | 5.150 | 4.960 | 5.000 | 5.000 | 17,467,500 |
| 2026-04-27 | 4.910 | 5.110 | 4.690 | 5.040 | 5.040 | 31,197,820 |
← NewerPage 2 of 2 · 120 trading days
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.