Ningbo GQY Video Telecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	6.620	6.620	6.430	6.500	6.500	15,375,900
2025-10-24	6.620	6.690	6.490	6.580	6.580	19,829,600
2025-10-23	6.680	6.740	6.530	6.580	6.580	23,543,520
2025-10-22	6.500	6.800	6.420	6.580	6.580	27,556,000
2025-10-21	6.750	6.750	6.370	6.520	6.520	34,570,046
2025-10-20	6.500	6.860	6.480	6.770	6.770	33,426,833
2025-10-17	6.210	6.680	6.160	6.530	6.530	42,982,830
2025-10-16	6.120	6.230	6.060	6.210	6.210	13,114,228
2025-10-15	6.160	6.270	6.110	6.160	6.160	11,584,138
2025-10-14	6.250	6.290	6.100	6.210	6.210	11,900,030
2025-10-13	5.910	6.300	5.840	6.220	6.220	13,134,430
2025-10-10	6.180	6.400	6.110	6.250	6.250	19,116,738
2025-10-09	6.190	6.210	6.110	6.170	6.170	10,040,742
2025-09-30	6.350	6.390	6.100	6.140	6.140	14,150,400
2025-09-29	6.370	6.430	6.150	6.350	6.350	11,239,442
2025-09-26	6.390	6.500	6.290	6.380	6.380	11,504,610
2025-09-25	6.430	6.470	6.350	6.360	6.360	9,169,600
2025-09-24	6.270	6.550	6.180	6.460	6.460	14,467,346
2025-09-23	6.380	6.430	6.050	6.290	6.290	14,732,204
2025-09-22	6.440	6.530	6.340	6.400	6.400	8,980,700
2025-09-19	6.510	6.580	6.360	6.500	6.500	11,741,900
2025-09-18	6.650	6.700	6.400	6.510	6.510	14,187,874
2025-09-17	6.640	6.750	6.600	6.660	6.660	14,573,520
2025-09-16	6.490	6.680	6.490	6.650	6.650	15,725,225
2025-09-15	6.500	6.540	6.310	6.530	6.530	13,299,100
2025-09-12	6.430	6.560	6.380	6.500	6.500	11,716,900
2025-09-11	6.300	6.470	6.230	6.430	6.430	13,015,138
2025-09-10	6.330	6.390	6.270	6.290	6.290	9,524,100
2025-09-09	6.310	6.420	6.240	6.310	6.310	10,359,600
2025-09-08	6.230	6.440	6.180	6.330	6.330	12,792,500
2025-09-05	6.150	6.250	6.030	6.230	6.230	11,928,100
2025-09-04	6.100	6.260	6.030	6.150	6.150	12,644,542
2025-09-03	6.380	6.460	6.030	6.100	6.100	13,741,124
2025-09-02	6.600	6.630	6.260	6.380	6.380	15,021,700
2025-09-01	6.450	6.650	6.450	6.580	6.580	15,931,704
2025-08-29	6.730	6.730	6.420	6.450	6.450	17,909,800
2025-08-28	6.630	6.800	6.360	6.690	6.690	18,371,428
2025-08-27	6.870	6.940	6.650	6.660	6.660	15,427,400
2025-08-26	6.780	6.910	6.720	6.870	6.870	13,621,100
2025-08-25	6.840	6.900	6.740	6.800	6.800	14,824,200
2025-08-22	6.860	6.950	6.770	6.830	6.830	15,017,725
2025-08-21	6.860	6.890	6.760	6.820	6.820	12,731,841
2025-08-20	6.780	6.850	6.700	6.850	6.850	12,993,471
2025-08-19	6.700	6.820	6.670	6.760	6.760	13,144,600
2025-08-18	6.570	6.760	6.570	6.710	6.710	12,583,500
2025-08-15	6.500	6.620	6.490	6.560	6.560	11,322,700
2025-08-14	6.730	6.770	6.490	6.510	6.510	12,109,900
2025-08-13	6.780	6.780	6.670	6.720	6.720	10,261,800
2025-08-12	6.800	6.830	6.710	6.770	6.770	9,721,300
2025-08-11	6.690	6.850	6.650	6.810	6.810	12,094,300
2025-08-08	6.700	6.710	6.610	6.680	6.680	9,258,400
2025-08-07	6.690	6.780	6.680	6.700	6.700	10,970,300
2025-08-06	6.590	6.750	6.570	6.710	6.710	13,866,100
2025-08-05	6.480	6.610	6.460	6.600	6.600	12,540,300
2025-08-04	6.370	6.500	6.300	6.500	6.500	12,118,500
2025-08-01	6.330	6.420	6.320	6.410	6.410	11,701,997
2025-07-31	6.430	6.550	6.300	6.330	6.330	14,251,391
2025-07-30	6.420	6.550	6.360	6.410	6.410	13,527,600
2025-07-29	6.450	6.490	6.350	6.410	6.410	8,486,900
2025-07-28	6.450	6.500	6.410	6.470	6.470	12,142,320

← NewerPage 5 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.