Ningbo GQY Video Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.490 | 6.590 | 6.380 | 6.420 | 6.420 | 8,835,709 |
| 2025-04-25 | 6.620 | 6.690 | 6.520 | 6.540 | 6.540 | 12,118,200 |
| 2025-04-24 | 6.780 | 6.880 | 6.610 | 6.610 | 6.610 | 21,757,230 |
| 2025-04-23 | 6.600 | 7.320 | 6.600 | 6.780 | 6.780 | 37,278,200 |
| 2025-04-22 | 6.590 | 6.590 | 6.240 | 6.290 | 6.290 | 20,505,800 |
| 2025-04-21 | 6.500 | 6.630 | 6.470 | 6.570 | 6.570 | 11,066,900 |
| 2025-04-18 | 6.530 | 6.590 | 6.420 | 6.550 | 6.550 | 11,585,908 |
| 2025-04-17 | 6.620 | 6.680 | 6.510 | 6.530 | 6.530 | 14,623,262 |
| 2025-04-16 | 6.940 | 6.990 | 6.410 | 6.580 | 6.580 | 24,642,004 |
| 2025-04-15 | 7.200 | 7.330 | 6.940 | 7.060 | 7.060 | 18,071,716 |
| 2025-04-14 | 7.100 | 7.250 | 7.020 | 7.070 | 7.070 | 19,137,600 |
| 2025-04-11 | 6.840 | 7.060 | 6.840 | 6.960 | 6.960 | 14,391,200 |
| 2025-04-10 | 6.900 | 7.100 | 6.900 | 6.950 | 6.950 | 20,198,000 |
| 2025-04-09 | 6.600 | 6.830 | 6.020 | 6.770 | 6.770 | 29,380,604 |
| 2025-04-08 | 6.600 | 6.890 | 6.290 | 6.530 | 6.530 | 23,357,216 |
| 2025-04-07 | 7.160 | 7.610 | 6.160 | 6.420 | 6.420 | 31,921,336 |
| 2025-04-03 | 7.270 | 7.800 | 7.270 | 7.610 | 7.610 | 24,264,916 |
| 2025-04-02 | 7.320 | 7.500 | 7.230 | 7.360 | 7.360 | 15,151,300 |
| 2025-04-01 | 7.520 | 7.600 | 7.300 | 7.320 | 7.320 | 13,836,400 |
| 2025-03-31 | 7.650 | 7.790 | 7.260 | 7.500 | 7.500 | 20,527,000 |
| 2025-03-28 | 8.180 | 8.300 | 7.700 | 7.710 | 7.710 | 26,848,256 |
| 2025-03-27 | 8.380 | 8.430 | 8.120 | 8.130 | 8.130 | 17,298,216 |
| 2025-03-26 | 8.220 | 8.530 | 8.160 | 8.420 | 8.420 | 21,052,600 |
| 2025-03-25 | 8.450 | 8.640 | 8.020 | 8.190 | 8.190 | 29,533,200 |
| 2025-03-24 | 9.000 | 9.200 | 8.350 | 8.400 | 8.400 | 34,905,500 |
| 2025-03-21 | 9.220 | 9.370 | 9.100 | 9.180 | 9.180 | 23,252,976 |
| 2025-03-20 | 9.030 | 9.480 | 8.880 | 9.200 | 9.200 | 30,787,000 |
| 2025-03-19 | 9.310 | 9.780 | 9.020 | 9.110 | 9.110 | 42,422,700 |
| 2025-03-18 | 9.050 | 9.480 | 8.710 | 9.400 | 9.400 | 47,789,894 |
| 2025-03-17 | 9.010 | 9.410 | 9.000 | 9.100 | 9.100 | 27,976,000 |
| 2025-03-14 | 9.260 | 9.430 | 8.980 | 9.150 | 9.150 | 48,569,300 |
| 2025-03-13 | 8.730 | 9.960 | 8.610 | 9.480 | 9.480 | 71,974,899 |
| 2025-03-12 | 8.390 | 9.300 | 8.310 | 8.800 | 8.800 | 53,691,967 |
| 2025-03-11 | 8.130 | 8.680 | 8.070 | 8.420 | 8.420 | 39,597,137 |
| 2025-03-10 | 8.160 | 8.260 | 8.070 | 8.250 | 8.250 | 26,050,000 |
| 2025-03-07 | 8.330 | 8.390 | 7.950 | 8.130 | 8.130 | 45,493,169 |
| 2025-03-06 | 8.180 | 8.980 | 8.090 | 8.500 | 8.500 | 64,509,622 |
| 2025-03-05 | 8.000 | 8.380 | 7.890 | 8.250 | 8.250 | 59,123,010 |
| 2025-03-04 | 8.080 | 8.250 | 7.860 | 7.980 | 7.980 | 60,099,064 |
| 2025-03-03 | 7.980 | 8.880 | 7.800 | 8.450 | 8.450 | 106,059,076 |
| 2025-02-28 | 6.780 | 8.200 | 6.580 | 8.200 | 8.200 | 66,923,243 |
| 2025-02-27 | 6.880 | 6.990 | 6.690 | 6.830 | 6.830 | 14,132,062 |
| 2025-02-26 | 7.030 | 7.030 | 6.780 | 6.860 | 6.860 | 16,485,664 |
| 2025-02-25 | 6.910 | 7.140 | 6.830 | 6.950 | 6.950 | 15,726,000 |
| 2025-02-24 | 6.950 | 7.050 | 6.820 | 7.010 | 7.010 | 16,185,738 |
| 2025-02-21 | 6.950 | 7.030 | 6.770 | 6.950 | 6.950 | 16,490,100 |
| 2025-02-20 | 6.800 | 7.020 | 6.780 | 6.980 | 6.980 | 15,728,800 |
| 2025-02-19 | 6.660 | 6.850 | 6.640 | 6.800 | 6.800 | 14,252,500 |
| 2025-02-18 | 7.050 | 7.110 | 6.640 | 6.660 | 6.660 | 22,306,790 |
| 2025-02-17 | 7.080 | 7.230 | 7.050 | 7.110 | 7.110 | 14,492,539 |
| 2025-02-14 | 7.160 | 7.200 | 7.020 | 7.060 | 7.060 | 15,873,509 |
| 2025-02-13 | 7.430 | 7.430 | 7.170 | 7.210 | 7.210 | 18,912,966 |
| 2025-02-12 | 7.170 | 7.560 | 7.120 | 7.440 | 7.440 | 26,346,233 |
| 2025-02-11 | 7.320 | 7.370 | 7.140 | 7.170 | 7.170 | 16,235,300 |
| 2025-02-10 | 7.140 | 7.300 | 7.080 | 7.300 | 7.300 | 17,333,100 |
| 2025-02-07 | 6.910 | 7.250 | 6.900 | 7.140 | 7.140 | 18,072,810 |
| 2025-02-06 | 6.730 | 6.970 | 6.680 | 6.970 | 6.970 | 12,387,100 |
| 2025-02-05 | 6.800 | 6.850 | 6.670 | 6.780 | 6.780 | 11,204,468 |
| 2025-01-27 | 7.080 | 7.080 | 6.620 | 6.630 | 6.630 | 13,097,810 |
| 2025-01-24 | 6.990 | 7.050 | 6.810 | 6.980 | 6.980 | 11,801,200 |
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.