Ningbo GQY Video Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.100 | 7.440 | 6.950 | 6.950 | 6.950 | 16,356,800 |
| 2025-01-22 | 7.400 | 7.450 | 6.950 | 6.950 | 6.950 | 22,632,500 |
| 2025-01-21 | 7.400 | 7.640 | 7.190 | 7.510 | 7.510 | 23,559,934 |
| 2025-01-20 | 7.370 | 7.500 | 7.080 | 7.390 | 7.390 | 27,925,031 |
| 2025-01-17 | 7.230 | 7.680 | 7.190 | 7.650 | 7.650 | 31,175,069 |
| 2025-01-16 | 7.230 | 7.260 | 7.080 | 7.190 | 7.190 | 17,198,972 |
| 2025-01-15 | 7.170 | 7.280 | 7.030 | 7.210 | 7.210 | 21,903,500 |
| 2025-01-14 | 6.800 | 7.130 | 6.710 | 7.120 | 7.120 | 19,848,200 |
| 2025-01-13 | 6.700 | 6.830 | 6.450 | 6.640 | 6.640 | 15,112,400 |
| 2025-01-10 | 7.270 | 7.370 | 6.840 | 6.840 | 6.840 | 26,096,738 |
| 2025-01-09 | 7.400 | 7.640 | 7.130 | 7.300 | 7.300 | 34,348,966 |
| 2025-01-08 | 6.710 | 7.100 | 6.610 | 7.040 | 7.040 | 25,537,910 |
| 2025-01-07 | 6.740 | 6.800 | 6.480 | 6.780 | 6.780 | 16,966,900 |
| 2025-01-06 | 6.560 | 6.680 | 6.130 | 6.620 | 6.620 | 17,561,200 |
| 2025-01-03 | 7.010 | 7.100 | 6.410 | 6.520 | 6.520 | 23,967,745 |
| 2025-01-02 | 7.150 | 7.240 | 6.830 | 6.980 | 6.980 | 18,079,288 |
| 2024-12-31 | 7.570 | 7.610 | 7.060 | 7.060 | 7.060 | 22,289,666 |
| 2024-12-30 | 7.800 | 7.800 | 7.530 | 7.530 | 7.530 | 15,268,340 |
| 2024-12-27 | 7.640 | 7.960 | 7.470 | 7.770 | 7.770 | 23,744,828 |
| 2024-12-26 | 7.600 | 7.880 | 7.520 | 7.580 | 7.580 | 30,089,067 |
| 2024-12-25 | 7.320 | 7.880 | 6.690 | 7.640 | 7.640 | 51,014,814 |
| 2024-12-24 | 7.790 | 8.080 | 7.150 | 7.380 | 7.380 | 36,321,700 |
| 2024-12-23 | 8.350 | 8.380 | 7.410 | 7.500 | 7.500 | 45,333,308 |
| 2024-12-20 | 8.180 | 8.870 | 7.840 | 8.600 | 8.600 | 58,184,745 |
| 2024-12-19 | 9.130 | 9.200 | 8.090 | 8.380 | 8.380 | 64,166,718 |
| 2024-12-18 | 8.780 | 9.750 | 8.550 | 9.390 | 9.390 | 55,159,563 |
| 2024-12-17 | 9.910 | 10.430 | 8.510 | 8.790 | 8.790 | 73,967,104 |
| 2024-12-16 | 8.880 | 10.450 | 8.810 | 10.170 | 10.170 | 59,010,594 |
| 2024-12-13 | 8.280 | 9.280 | 8.270 | 8.760 | 8.760 | 41,210,204 |
| 2024-12-12 | 8.140 | 8.680 | 8.000 | 8.330 | 8.330 | 32,406,967 |
| 2024-12-11 | 7.880 | 8.160 | 7.880 | 8.050 | 8.050 | 21,589,990 |
| 2024-12-10 | 8.260 | 8.380 | 7.860 | 8.020 | 8.020 | 41,617,506 |
| 2024-12-09 | 7.450 | 8.400 | 7.320 | 8.050 | 8.050 | 46,749,938 |
| 2024-12-06 | 7.280 | 7.490 | 7.080 | 7.380 | 7.380 | 29,395,334 |
| 2024-12-05 | 7.050 | 7.500 | 6.910 | 7.210 | 7.210 | 34,549,726 |
| 2024-12-04 | 7.200 | 7.730 | 7.200 | 7.320 | 7.320 | 47,584,295 |
| 2024-12-03 | 7.300 | 8.340 | 7.210 | 7.230 | 7.230 | 64,000,590 |
| 2024-12-02 | 6.870 | 7.180 | 6.870 | 6.950 | 6.950 | 24,647,568 |
| 2024-11-29 | 7.030 | 7.110 | 6.710 | 6.910 | 6.910 | 25,800,162 |
| 2024-11-28 | 7.250 | 7.380 | 7.000 | 7.030 | 7.030 | 33,464,736 |
| 2024-11-27 | 6.600 | 7.580 | 6.430 | 7.210 | 7.210 | 48,006,539 |
| 2024-11-26 | 6.980 | 7.100 | 6.590 | 6.600 | 6.600 | 37,320,364 |
| 2024-11-25 | 6.730 | 7.180 | 6.680 | 7.110 | 7.110 | 46,275,289 |
| 2024-11-22 | 6.290 | 7.600 | 6.180 | 6.860 | 6.860 | 59,977,466 |
| 2024-11-21 | 6.050 | 6.650 | 6.040 | 6.380 | 6.380 | 46,172,764 |
| 2024-11-20 | 6.000 | 6.270 | 5.940 | 6.140 | 6.140 | 42,884,119 |
| 2024-11-19 | 5.260 | 6.040 | 5.180 | 5.930 | 5.930 | 42,888,800 |
| 2024-11-18 | 5.700 | 5.820 | 5.180 | 5.250 | 5.250 | 23,530,200 |
| 2024-11-15 | 5.580 | 5.890 | 5.540 | 5.670 | 5.670 | 33,638,724 |
| 2024-11-14 | 5.770 | 5.850 | 5.520 | 5.590 | 5.590 | 19,320,258 |
| 2024-11-13 | 5.890 | 5.930 | 5.600 | 5.840 | 5.840 | 24,858,500 |
| 2024-11-12 | 5.970 | 6.160 | 5.810 | 5.900 | 5.900 | 28,090,440 |
| 2024-11-11 | 5.920 | 6.030 | 5.910 | 6.000 | 6.000 | 25,267,364 |
| 2024-11-08 | 6.020 | 6.270 | 5.900 | 5.960 | 5.960 | 30,432,939 |
| 2024-11-07 | 5.800 | 6.070 | 5.750 | 5.990 | 5.990 | 26,438,400 |
| 2024-11-06 | 5.860 | 5.970 | 5.720 | 5.800 | 5.800 | 28,198,355 |
| 2024-11-05 | 5.870 | 6.000 | 5.720 | 5.900 | 5.900 | 32,777,200 |
| 2024-11-04 | 5.550 | 6.190 | 5.400 | 5.950 | 5.950 | 33,516,169 |
| 2024-11-01 | 6.100 | 6.100 | 5.470 | 5.590 | 5.590 | 43,953,184 |
| 2024-10-31 | 6.110 | 6.260 | 5.950 | 6.180 | 6.180 | 45,185,508 |
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.