Ningbo GQY Video Telecom historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	5.300	5.350	5.190	5.260	5.260	7,780,400
2022-02-09	5.180	5.310	5.140	5.310	5.310	9,639,100
2022-02-08	5.010	5.170	4.990	5.170	5.170	9,778,600
2022-02-07	5.080	5.150	4.920	5.000	5.000	8,516,400
2022-01-28	4.880	5.020	4.850	4.970	4.970	12,427,700
2022-01-27	5.180	5.230	4.850	4.860	4.860	13,129,308
2022-01-26	5.140	5.230	5.090	5.180	5.180	12,865,497
2022-01-25	5.430	5.520	5.100	5.110	5.110	18,544,508
2022-01-24	5.550	5.630	5.430	5.440	5.440	8,939,200
2022-01-21	5.630	5.730	5.510	5.560	5.560	12,227,200
2022-01-20	6.050	6.050	5.630	5.670	5.670	20,465,100
2022-01-19	5.780	6.150	5.740	6.010	6.010	17,285,300
2022-01-18	6.200	6.230	5.800	5.870	5.870	21,757,400
2022-01-17	5.870	6.220	5.820	6.190	6.190	24,132,460
2022-01-14	6.000	6.110	5.840	5.870	5.870	17,393,100
2022-01-13	6.170	6.230	6.000	6.020	6.020	20,805,374
2022-01-12	6.320	6.360	6.150	6.170	6.170	20,456,300
2022-01-11	6.310	6.600	6.220	6.310	6.310	26,744,300
2022-01-10	6.250	6.350	6.000	6.230	6.230	19,481,092
2022-01-07	6.550	6.710	6.240	6.300	6.300	29,845,254
2022-01-06	6.960	6.960	6.400	6.660	6.660	38,744,654
2022-01-05	6.440	6.660	6.320	6.580	6.580	38,329,311
2022-01-04	5.970	6.780	5.970	6.430	6.430	42,179,806
2021-12-31	5.950	5.980	5.790	5.910	5.910	18,044,000
2021-12-30	5.740	6.100	5.680	5.910	5.910	24,584,800
2021-12-29	5.770	5.770	5.570	5.680	5.680	16,837,400
2021-12-28	5.640	5.850	5.640	5.720	5.720	15,740,000
2021-12-27	5.860	5.910	5.710	5.770	5.770	15,771,237
2021-12-24	6.260	6.390	5.890	5.910	5.910	21,291,500
2021-12-23	6.430	6.460	6.160	6.190	6.190	22,212,100
2021-12-22	6.350	6.530	6.240	6.420	6.420	26,385,700
2021-12-21	6.410	6.490	6.190	6.350	6.350	23,606,900
2021-12-20	6.490	6.510	6.120	6.140	6.140	24,483,200
2021-12-17	6.500	6.590	6.310	6.410	6.410	28,461,801
2021-12-16	6.350	6.800	6.340	6.570	6.570	41,878,004
2021-12-15	6.210	6.570	6.160	6.360	6.360	33,550,700
2021-12-14	6.200	6.560	6.110	6.320	6.320	40,178,752
2021-12-13	6.030	6.370	5.980	6.290	6.290	37,890,056
2021-12-10	5.920	6.270	5.880	6.070	6.070	35,449,360
2021-12-09	5.720	6.160	5.670	6.030	6.030	37,973,400
2021-12-08	5.620	5.820	5.540	5.710	5.710	17,599,934
2021-12-07	5.770	5.870	5.610	5.630	5.630	21,490,109
2021-12-06	5.700	5.770	5.600	5.730	5.730	13,519,400
2021-12-03	5.810	5.850	5.700	5.710	5.710	15,088,800
2021-12-02	6.100	6.100	5.760	5.770	5.770	29,738,100
2021-12-01	5.980	6.230	5.950	6.130	6.130	31,490,752
2021-11-30	6.200	6.280	5.960	5.980	5.980	33,474,302
2021-11-29	6.100	6.310	6.030	6.090	6.090	36,646,542
2021-11-26	6.700	6.790	6.220	6.250	6.250	59,579,613
2021-11-25	7.700	7.700	6.660	6.730	6.730	92,992,983
2021-11-24	5.890	7.070	5.810	7.070	7.070	69,953,554
2021-11-23	5.770	5.960	5.680	5.890	5.890	30,376,700
2021-11-22	5.740	6.140	5.740	5.950	5.950	29,991,400
2021-11-19	5.820	6.180	5.760	5.800	5.800	35,556,300
2021-11-18	5.880	5.970	5.550	5.700	5.700	43,006,900
2021-11-17	5.880	6.240	5.710	6.030	6.030	59,366,294
2021-11-16	5.650	6.820	5.620	6.200	6.200	78,478,079
2021-11-15	5.690	5.820	5.510	5.680	5.680	32,470,066
2021-11-12	5.510	5.930	5.500	5.650	5.650	45,637,670
2021-11-11	5.300	5.880	5.290	5.660	5.660	51,502,170

← NewerPage 20 of 21 · 1,220 trading daysOlder →

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.