Ningbo GQY Video Telecom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	6.400	6.470	6.350	6.460	6.460	9,855,291
2025-07-24	6.300	6.420	6.280	6.400	6.400	11,349,800
2025-07-23	6.360	6.450	6.260	6.310	6.310	14,348,403
2025-07-22	6.520	6.540	6.330	6.380	6.380	13,072,500
2025-07-21	6.450	6.530	6.430	6.510	6.510	10,666,000
2025-07-18	6.450	6.500	6.380	6.440	6.440	7,882,300
2025-07-17	6.340	6.500	6.300	6.450	6.450	13,102,900
2025-07-16	6.270	6.420	6.270	6.340	6.340	10,011,200
2025-07-15	6.430	6.460	6.260	6.280	6.280	12,378,800
2025-07-14	6.310	6.520	6.240	6.470	6.470	20,809,300
2025-07-11	6.260	6.420	6.170	6.360	6.360	18,637,429
2025-07-10	6.240	6.300	6.210	6.240	6.240	8,367,700
2025-07-09	6.330	6.360	6.240	6.260	6.260	7,801,728
2025-07-08	6.230	6.340	6.210	6.330	6.330	10,774,900
2025-07-07	6.240	6.280	6.220	6.240	6.240	7,287,078
2025-07-04	6.390	6.400	6.190	6.250	6.250	13,582,554
2025-07-03	6.300	6.490	6.250	6.410	6.410	16,396,537
2025-07-02	6.340	6.350	6.230	6.300	6.300	8,712,549
2025-07-01	6.450	6.480	6.310	6.350	6.350	10,638,520
2025-06-30	6.430	6.490	6.410	6.440	6.440	9,149,500
2025-06-27	6.450	6.500	6.380	6.430	6.430	11,373,500
2025-06-26	6.500	6.500	6.360	6.450	6.450	15,410,700
2025-06-25	6.480	6.560	6.440	6.560	6.560	9,173,930
2025-06-24	6.270	6.510	6.230	6.500	6.500	9,315,300
2025-06-23	6.050	6.320	6.050	6.310	6.310	9,320,830
2025-06-20	6.210	6.290	6.130	6.150	6.150	7,957,300
2025-06-19	6.420	6.440	6.190	6.210	6.210	8,613,493
2025-06-18	6.380	6.440	6.290	6.430	6.430	8,331,037
2025-06-17	6.470	6.510	6.400	6.420	6.420	6,258,600
2025-06-16	6.440	6.520	6.380	6.480	6.480	6,160,713
2025-06-13	6.630	6.680	6.440	6.440	6.440	11,221,628
2025-06-12	6.680	6.770	6.640	6.680	6.680	8,441,667
2025-06-11	6.640	6.800	6.560	6.720	6.720	10,963,829
2025-06-10	6.790	6.820	6.480	6.580	6.580	13,790,500
2025-06-09	6.710	6.790	6.690	6.780	6.780	8,328,200
2025-06-06	6.810	6.810	6.650	6.700	6.700	8,311,608
2025-06-05	6.750	6.790	6.680	6.790	6.790	7,819,200
2025-06-04	6.690	6.850	6.690	6.750	6.750	7,030,900
2025-06-03	6.680	6.760	6.620	6.730	6.730	5,690,910
2025-05-30	6.830	6.850	6.680	6.680	6.680	8,857,020
2025-05-29	6.690	6.900	6.670	6.860	6.860	11,070,000
2025-05-28	6.800	6.850	6.660	6.700	6.700	9,245,510
2025-05-27	6.990	6.990	6.790	6.800	6.800	12,909,300
2025-05-26	6.810	7.120	6.720	6.990	6.990	16,112,030
2025-05-23	6.940	6.940	6.810	6.850	6.850	17,534,667
2025-05-22	7.000	7.440	7.000	7.080	7.080	18,485,300
2025-05-21	7.250	7.350	7.030	7.040	7.040	23,023,500
2025-05-20	7.330	7.520	7.170	7.230	7.230	36,970,400
2025-05-19	7.010	7.100	6.800	6.950	6.950	19,152,239
2025-05-16	6.750	6.880	6.680	6.800	6.800	8,155,560
2025-05-15	6.780	6.800	6.670	6.760	6.760	10,041,100
2025-05-14	6.870	6.880	6.730	6.820	6.820	11,664,539
2025-05-13	7.050	7.110	6.800	6.830	6.830	10,431,200
2025-05-12	6.960	6.980	6.840	6.940	6.940	11,292,500
2025-05-09	7.010	7.030	6.900	6.910	6.910	9,887,700
2025-05-08	6.920	7.080	6.860	7.050	7.050	14,425,408
2025-05-07	7.040	7.120	6.840	6.920	6.920	20,057,100
2025-05-06	6.800	6.950	6.750	6.940	6.940	15,855,034
2025-04-30	6.490	6.700	6.470	6.690	6.690	14,470,530
2025-04-29	6.400	6.490	6.350	6.420	6.420	8,210,470

← NewerPage 6 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.