Ningbo GQY Video Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.650 | 5.900 | 5.490 | 5.570 | 5.570 | 49,522,100 |
| 2021-11-09 | 5.540 | 5.680 | 5.380 | 5.420 | 5.420 | 47,259,966 |
| 2021-11-08 | 5.110 | 5.590 | 4.990 | 5.510 | 5.510 | 46,532,166 |
| 2021-11-05 | 4.880 | 5.420 | 4.810 | 5.100 | 5.100 | 43,968,870 |
| 2021-11-04 | 4.560 | 5.100 | 4.560 | 5.030 | 5.030 | 27,551,875 |
| 2021-11-03 | 4.470 | 4.770 | 4.440 | 4.590 | 4.590 | 11,152,900 |
| 2021-11-02 | 4.520 | 4.600 | 4.410 | 4.460 | 4.460 | 6,420,900 |
| 2021-11-01 | 4.530 | 4.650 | 4.460 | 4.570 | 4.570 | 7,175,008 |
| 2021-10-29 | 4.350 | 4.540 | 4.320 | 4.480 | 4.480 | 9,375,408 |
| 2021-10-28 | 4.360 | 4.410 | 4.270 | 4.280 | 4.280 | 5,079,532 |
| 2021-10-27 | 4.340 | 4.420 | 4.270 | 4.400 | 4.400 | 11,213,933 |
| 2021-10-26 | 4.570 | 4.580 | 4.410 | 4.440 | 4.440 | 7,243,523 |
| 2021-10-25 | 4.700 | 4.700 | 4.510 | 4.560 | 4.560 | 8,260,804 |
| 2021-10-22 | 4.790 | 4.840 | 4.710 | 4.730 | 4.730 | 5,896,600 |
| 2021-10-21 | 4.930 | 5.020 | 4.830 | 4.830 | 4.830 | 8,475,767 |
| 2021-10-20 | 4.880 | 4.970 | 4.750 | 4.810 | 4.810 | 8,108,600 |
| 2021-10-19 | 4.920 | 5.050 | 4.880 | 4.940 | 4.940 | 7,319,602 |
| 2021-10-18 | 4.840 | 5.030 | 4.810 | 4.960 | 4.960 | 5,292,700 |
| 2021-10-15 | 4.910 | 4.980 | 4.870 | 4.880 | 4.880 | 4,787,600 |
| 2021-10-14 | 5.030 | 5.050 | 4.860 | 4.930 | 4.930 | 8,085,200 |
← NewerPage 21 of 21 · 1,220 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.