Ningbo GQY Video Telecom historical data

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

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

← NewerPage 3 of 21 · 1,219 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.