Ningbo GQY Video Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.650 | 4.880 | 4.620 | 4.830 | 4.830 | 26,183,575 |
| 2026-04-23 | 4.750 | 4.760 | 4.580 | 4.610 | 4.610 | 19,579,891 |
| 2026-04-22 | 4.860 | 4.990 | 4.770 | 4.790 | 4.790 | 32,429,270 |
| 2026-04-21 | 4.760 | 4.990 | 4.570 | 4.910 | 4.910 | 45,012,754 |
| 2026-04-20 | 4.510 | 4.650 | 4.500 | 4.630 | 4.630 | 58,846,551 |
| 2026-04-17 | 4.930 | 5.120 | 4.760 | 4.760 | 4.760 | 44,227,328 |
| 2026-04-16 | 5.840 | 5.980 | 5.780 | 5.950 | 5.950 | 10,269,070 |
| 2026-04-15 | 6.030 | 6.040 | 5.830 | 5.840 | 5.840 | 11,882,840 |
| 2026-04-14 | 6.100 | 6.180 | 5.960 | 6.020 | 6.020 | 8,818,200 |
| 2026-04-13 | 5.940 | 6.050 | 5.850 | 6.040 | 6.040 | 13,307,300 |
| 2026-04-10 | 6.050 | 6.150 | 5.960 | 6.000 | 6.000 | 10,833,580 |
| 2026-04-09 | 6.200 | 6.230 | 6.000 | 6.020 | 6.020 | 12,486,400 |
| 2026-04-08 | 6.200 | 6.250 | 6.130 | 6.250 | 6.250 | 8,962,200 |
| 2026-04-07 | 5.820 | 6.020 | 5.820 | 5.960 | 5.960 | 11,456,800 |
| 2026-04-03 | 6.170 | 6.200 | 5.790 | 5.820 | 5.820 | 13,011,500 |
| 2026-04-02 | 6.320 | 6.320 | 6.060 | 6.090 | 6.090 | 10,871,980 |
| 2026-04-01 | 6.440 | 6.460 | 6.210 | 6.320 | 6.320 | 12,804,440 |
| 2026-03-31 | 6.400 | 6.600 | 6.240 | 6.260 | 6.260 | 16,948,100 |
| 2026-03-30 | 6.320 | 6.490 | 6.230 | 6.360 | 6.360 | 11,019,800 |
| 2026-03-27 | 6.290 | 6.500 | 6.250 | 6.330 | 6.330 | 12,726,600 |
| 2026-03-26 | 6.700 | 6.760 | 6.250 | 6.350 | 6.350 | 18,707,900 |
| 2026-03-25 | 6.860 | 6.930 | 6.690 | 6.720 | 6.720 | 10,599,410 |
| 2026-03-24 | 6.760 | 6.790 | 6.470 | 6.780 | 6.780 | 10,223,400 |
| 2026-03-23 | 6.970 | 7.070 | 6.410 | 6.500 | 6.500 | 19,094,410 |
| 2026-03-20 | 7.430 | 7.550 | 7.150 | 7.210 | 7.210 | 14,580,690 |
| 2026-03-19 | 7.540 | 7.620 | 7.280 | 7.350 | 7.350 | 14,742,150 |
| 2026-03-18 | 7.300 | 7.740 | 7.170 | 7.640 | 7.640 | 20,249,631 |
| 2026-03-17 | 7.390 | 7.390 | 7.150 | 7.180 | 7.180 | 13,647,070 |
| 2026-03-16 | 7.450 | 7.500 | 7.200 | 7.300 | 7.300 | 10,079,400 |
| 2026-03-13 | 7.490 | 7.580 | 7.340 | 7.370 | 7.370 | 8,757,319 |
| 2026-03-12 | 7.760 | 7.810 | 7.430 | 7.490 | 7.490 | 11,021,410 |
| 2026-03-11 | 7.910 | 8.080 | 7.740 | 7.760 | 7.760 | 11,528,500 |
| 2026-03-10 | 7.790 | 7.950 | 7.780 | 7.890 | 7.890 | 10,155,840 |
| 2026-03-09 | 7.630 | 7.750 | 7.510 | 7.690 | 7.690 | 9,216,300 |
| 2026-03-06 | 7.640 | 7.950 | 7.580 | 7.780 | 7.780 | 12,311,200 |
| 2026-03-05 | 7.400 | 7.900 | 7.400 | 7.680 | 7.680 | 18,630,699 |
| 2026-03-04 | 7.200 | 7.420 | 7.050 | 7.280 | 7.280 | 8,438,484 |
| 2026-03-03 | 7.750 | 7.810 | 7.250 | 7.270 | 7.270 | 11,828,400 |
| 2026-03-02 | 7.910 | 7.930 | 7.600 | 7.750 | 7.750 | 14,146,100 |
| 2026-02-27 | 7.900 | 8.100 | 7.860 | 8.090 | 8.090 | 11,528,620 |
| 2026-02-26 | 7.920 | 8.010 | 7.860 | 7.940 | 7.940 | 7,445,900 |
| 2026-02-25 | 8.040 | 8.120 | 7.900 | 7.930 | 7.930 | 9,632,600 |
| 2026-02-24 | 8.010 | 8.050 | 7.940 | 8.040 | 8.040 | 8,362,238 |
| 2026-02-13 | 8.100 | 8.110 | 7.860 | 7.880 | 7.880 | 9,620,304 |
| 2026-02-12 | 8.210 | 8.270 | 8.010 | 8.050 | 8.050 | 10,601,600 |
| 2026-02-11 | 8.080 | 8.280 | 7.970 | 8.150 | 8.150 | 13,599,300 |
| 2026-02-10 | 7.800 | 8.160 | 7.740 | 8.100 | 8.100 | 18,100,301 |
| 2026-02-09 | 7.720 | 7.960 | 7.720 | 7.800 | 7.800 | 12,536,900 |
| 2026-02-06 | 7.520 | 7.700 | 7.440 | 7.610 | 7.610 | 8,573,500 |
| 2026-02-05 | 7.550 | 7.660 | 7.490 | 7.520 | 7.520 | 8,367,000 |
| 2026-02-04 | 7.590 | 7.700 | 7.520 | 7.580 | 7.580 | 7,456,700 |
| 2026-02-03 | 7.470 | 7.730 | 7.400 | 7.640 | 7.640 | 11,862,900 |
| 2026-02-02 | 7.470 | 7.660 | 7.390 | 7.410 | 7.410 | 11,367,160 |
| 2026-01-30 | 7.530 | 7.740 | 7.430 | 7.590 | 7.590 | 11,782,100 |
| 2026-01-29 | 7.780 | 7.930 | 7.500 | 7.530 | 7.530 | 15,464,800 |
| 2026-01-28 | 8.090 | 8.090 | 7.820 | 7.820 | 7.820 | 15,041,600 |
| 2026-01-27 | 7.990 | 8.100 | 7.850 | 8.080 | 8.080 | 15,459,300 |
| 2026-01-26 | 8.520 | 8.600 | 7.870 | 8.030 | 8.030 | 35,466,301 |
| 2026-01-23 | 8.080 | 8.670 | 8.020 | 8.600 | 8.600 | 38,325,180 |
| 2026-01-22 | 8.040 | 8.070 | 7.940 | 8.020 | 8.020 | 8,988,400 |
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.