Ningbo GQY Video Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.960 | 8.070 | 7.790 | 8.000 | 8.000 | 10,915,000 |
| 2026-01-20 | 8.340 | 8.380 | 7.950 | 8.030 | 8.030 | 16,596,750 |
| 2026-01-19 | 8.020 | 8.250 | 7.830 | 8.180 | 8.180 | 18,877,131 |
| 2026-01-16 | 8.200 | 8.210 | 7.970 | 7.980 | 7.980 | 17,658,885 |
| 2026-01-15 | 8.280 | 8.390 | 8.030 | 8.170 | 8.170 | 17,589,000 |
| 2026-01-14 | 8.300 | 8.640 | 8.100 | 8.300 | 8.300 | 27,208,152 |
| 2026-01-13 | 8.480 | 8.600 | 8.070 | 8.350 | 8.350 | 30,244,700 |
| 2026-01-12 | 8.410 | 8.440 | 7.940 | 8.340 | 8.340 | 35,800,700 |
| 2026-01-09 | 8.110 | 8.680 | 8.110 | 8.430 | 8.430 | 34,345,000 |
| 2026-01-08 | 8.200 | 8.350 | 8.060 | 8.110 | 8.110 | 25,461,039 |
| 2026-01-07 | 8.600 | 8.600 | 8.120 | 8.170 | 8.170 | 34,966,900 |
| 2026-01-06 | 8.490 | 8.800 | 8.310 | 8.690 | 8.690 | 31,417,000 |
| 2026-01-05 | 8.340 | 8.620 | 8.160 | 8.450 | 8.450 | 37,815,804 |
| 2025-12-31 | 7.740 | 8.640 | 7.740 | 8.300 | 8.300 | 43,596,007 |
| 2025-12-30 | 7.900 | 7.950 | 7.590 | 7.730 | 7.730 | 25,274,399 |
| 2025-12-29 | 7.870 | 8.130 | 7.800 | 7.800 | 7.800 | 25,826,800 |
| 2025-12-26 | 7.660 | 8.010 | 7.610 | 7.870 | 7.870 | 29,234,900 |
| 2025-12-25 | 7.990 | 7.990 | 7.580 | 7.700 | 7.700 | 30,786,064 |
| 2025-12-24 | 7.250 | 8.000 | 7.130 | 7.890 | 7.890 | 47,036,629 |
| 2025-12-23 | 7.380 | 7.460 | 7.210 | 7.260 | 7.260 | 22,363,110 |
| 2025-12-22 | 7.230 | 7.450 | 7.230 | 7.400 | 7.400 | 34,061,140 |
| 2025-12-19 | 6.490 | 7.640 | 6.490 | 7.230 | 7.230 | 58,443,644 |
| 2025-12-18 | 6.250 | 6.600 | 6.210 | 6.500 | 6.500 | 16,065,834 |
| 2025-12-17 | 6.280 | 6.340 | 6.070 | 6.250 | 6.250 | 8,992,700 |
| 2025-12-16 | 6.440 | 6.480 | 6.230 | 6.310 | 6.310 | 8,016,612 |
| 2025-12-15 | 6.350 | 6.470 | 6.260 | 6.460 | 6.460 | 9,619,612 |
| 2025-12-12 | 6.540 | 6.650 | 6.340 | 6.390 | 6.390 | 20,106,500 |
| 2025-12-11 | 6.750 | 6.780 | 6.560 | 6.600 | 6.600 | 13,244,991 |
| 2025-12-10 | 6.920 | 6.960 | 6.740 | 6.750 | 6.750 | 18,436,500 |
| 2025-12-09 | 7.140 | 7.250 | 6.990 | 6.990 | 6.990 | 14,343,692 |
| 2025-12-08 | 7.040 | 7.250 | 7.040 | 7.160 | 7.160 | 17,534,304 |
| 2025-12-05 | 7.030 | 7.140 | 6.960 | 7.040 | 7.040 | 11,640,300 |
| 2025-12-04 | 6.980 | 7.210 | 6.870 | 7.060 | 7.060 | 19,238,800 |
| 2025-12-03 | 7.130 | 7.150 | 6.960 | 7.020 | 7.020 | 16,521,804 |
| 2025-12-02 | 7.090 | 7.190 | 6.990 | 7.140 | 7.140 | 17,204,904 |
| 2025-12-01 | 7.180 | 7.220 | 7.060 | 7.100 | 7.100 | 25,649,740 |
| 2025-11-28 | 7.010 | 7.270 | 6.840 | 7.240 | 7.240 | 40,888,900 |
| 2025-11-27 | 6.880 | 7.120 | 6.800 | 7.070 | 7.070 | 31,697,604 |
| 2025-11-26 | 6.920 | 7.070 | 6.810 | 6.860 | 6.860 | 20,767,700 |
| 2025-11-25 | 6.830 | 7.050 | 6.780 | 6.970 | 6.970 | 28,267,000 |
| 2025-11-24 | 6.670 | 6.860 | 6.650 | 6.830 | 6.830 | 19,079,620 |
| 2025-11-21 | 6.610 | 6.840 | 6.550 | 6.690 | 6.690 | 20,095,460 |
| 2025-11-20 | 6.640 | 6.850 | 6.480 | 6.730 | 6.730 | 16,450,000 |
| 2025-11-19 | 6.810 | 6.840 | 6.610 | 6.640 | 6.640 | 11,183,604 |
| 2025-11-18 | 6.820 | 6.820 | 6.710 | 6.800 | 6.800 | 9,769,704 |
| 2025-11-17 | 6.700 | 6.830 | 6.670 | 6.820 | 6.820 | 12,228,503 |
| 2025-11-14 | 6.650 | 6.750 | 6.620 | 6.710 | 6.710 | 10,910,504 |
| 2025-11-13 | 6.760 | 6.760 | 6.620 | 6.670 | 6.670 | 15,162,320 |
| 2025-11-12 | 6.740 | 6.790 | 6.670 | 6.740 | 6.740 | 11,792,600 |
| 2025-11-11 | 6.820 | 6.840 | 6.720 | 6.770 | 6.770 | 12,823,200 |
| 2025-11-10 | 6.650 | 6.900 | 6.610 | 6.830 | 6.830 | 20,535,140 |
| 2025-11-07 | 6.600 | 6.680 | 6.570 | 6.650 | 6.650 | 11,523,000 |
| 2025-11-06 | 6.690 | 6.690 | 6.560 | 6.620 | 6.620 | 11,639,100 |
| 2025-11-05 | 6.640 | 6.730 | 6.600 | 6.690 | 6.690 | 15,139,400 |
| 2025-11-04 | 6.620 | 6.740 | 6.590 | 6.680 | 6.680 | 15,251,400 |
| 2025-11-03 | 6.560 | 6.720 | 6.530 | 6.630 | 6.630 | 13,054,500 |
| 2025-10-31 | 6.410 | 6.650 | 6.390 | 6.590 | 6.590 | 15,385,200 |
| 2025-10-30 | 6.410 | 6.520 | 6.370 | 6.430 | 6.430 | 9,881,240 |
| 2025-10-29 | 6.470 | 6.530 | 6.310 | 6.410 | 6.410 | 10,919,200 |
| 2025-10-28 | 6.440 | 6.590 | 6.430 | 6.490 | 6.490 | 12,953,600 |
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.