Ningbo GQY Video Telecom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 6.110 | 6.260 | 5.950 | 6.180 | 6.180 | 45,185,508 |
| 2024-10-30 | 6.300 | 6.660 | 6.060 | 6.140 | 6.140 | 50,761,600 |
| 2024-10-29 | 6.070 | 6.750 | 6.070 | 6.480 | 6.480 | 63,706,435 |
| 2024-10-28 | 5.870 | 6.380 | 5.660 | 6.190 | 6.190 | 52,602,942 |
| 2024-10-25 | 5.490 | 5.800 | 5.450 | 5.780 | 5.780 | 39,901,163 |
| 2024-10-24 | 5.200 | 5.500 | 5.140 | 5.490 | 5.490 | 32,564,005 |
| 2024-10-23 | 5.450 | 5.650 | 5.260 | 5.290 | 5.290 | 39,281,869 |
| 2024-10-22 | 5.290 | 5.670 | 5.240 | 5.490 | 5.490 | 48,398,068 |
| 2024-10-21 | 5.170 | 5.440 | 5.110 | 5.360 | 5.360 | 39,491,161 |
| 2024-10-18 | 5.040 | 5.290 | 4.950 | 5.170 | 5.170 | 36,164,490 |
| 2024-10-17 | 5.110 | 5.250 | 4.980 | 5.060 | 5.060 | 31,806,000 |
| 2024-10-16 | 4.900 | 5.120 | 4.870 | 5.050 | 5.050 | 25,562,100 |
| 2024-10-15 | 4.870 | 5.330 | 4.840 | 5.000 | 5.000 | 35,700,736 |
| 2024-10-14 | 4.700 | 4.970 | 4.600 | 4.970 | 4.970 | 26,966,700 |
| 2024-10-11 | 4.860 | 4.890 | 4.560 | 4.650 | 4.650 | 25,029,377 |
| 2024-10-10 | 4.950 | 5.150 | 4.730 | 4.860 | 4.860 | 32,607,327 |
| 2024-10-09 | 5.480 | 5.480 | 4.760 | 4.760 | 4.760 | 46,667,206 |
| 2024-10-08 | 6.000 | 6.000 | 5.240 | 5.750 | 5.750 | 70,027,750 |
| 2024-09-30 | 4.570 | 5.150 | 4.420 | 5.080 | 5.080 | 67,025,757 |
| 2024-09-27 | 4.130 | 4.640 | 4.070 | 4.410 | 4.410 | 54,439,068 |
| 2024-09-26 | 4.030 | 4.130 | 4.000 | 4.120 | 4.120 | 33,485,600 |
| 2024-09-25 | 3.980 | 4.350 | 3.980 | 4.090 | 4.090 | 39,310,739 |
| 2024-09-24 | 3.940 | 4.060 | 3.860 | 4.000 | 4.000 | 29,370,909 |
| 2024-09-23 | 4.010 | 4.070 | 3.870 | 3.930 | 3.930 | 28,156,308 |
| 2024-09-20 | 3.990 | 4.290 | 3.900 | 4.050 | 4.050 | 45,463,503 |
| 2024-09-19 | 3.710 | 4.050 | 3.630 | 4.050 | 4.050 | 38,294,497 |
| 2024-09-18 | 3.860 | 3.940 | 3.580 | 3.710 | 3.710 | 26,227,097 |
| 2024-09-13 | 3.680 | 3.970 | 3.640 | 3.870 | 3.870 | 39,869,000 |
| 2024-09-12 | 3.710 | 3.750 | 3.660 | 3.670 | 3.670 | 15,709,500 |
| 2024-09-11 | 3.680 | 3.750 | 3.620 | 3.710 | 3.710 | 21,671,347 |
| 2024-09-10 | 3.510 | 3.720 | 3.480 | 3.690 | 3.690 | 28,109,300 |
| 2024-09-09 | 3.500 | 3.590 | 3.450 | 3.510 | 3.510 | 13,420,100 |
| 2024-09-06 | 3.610 | 3.730 | 3.520 | 3.530 | 3.530 | 18,831,800 |
| 2024-09-05 | 3.580 | 3.640 | 3.540 | 3.610 | 3.610 | 16,773,868 |
| 2024-09-04 | 3.720 | 3.730 | 3.540 | 3.610 | 3.610 | 20,441,304 |
| 2024-09-03 | 3.620 | 3.810 | 3.610 | 3.760 | 3.760 | 29,989,049 |
| 2024-09-02 | 3.740 | 3.770 | 3.590 | 3.620 | 3.620 | 16,676,652 |
| 2024-08-30 | 3.520 | 3.810 | 3.490 | 3.720 | 3.720 | 31,582,064 |
| 2024-08-29 | 3.380 | 3.550 | 3.370 | 3.520 | 3.520 | 29,450,445 |
| 2024-08-28 | 3.500 | 3.500 | 3.350 | 3.420 | 3.420 | 25,363,592 |
| 2024-08-27 | 3.740 | 3.770 | 3.550 | 3.580 | 3.580 | 34,476,952 |
| 2024-08-26 | 3.670 | 4.160 | 3.670 | 3.780 | 3.780 | 42,214,168 |
| 2024-08-23 | 3.700 | 3.780 | 3.520 | 3.620 | 3.620 | 43,520,500 |
| 2024-08-22 | 3.650 | 4.340 | 3.610 | 3.770 | 3.770 | 63,744,713 |
| 2024-08-21 | 3.730 | 3.840 | 3.570 | 3.620 | 3.620 | 32,387,445 |
| 2024-08-20 | 3.830 | 3.950 | 3.710 | 3.720 | 3.720 | 39,530,655 |
| 2024-08-19 | 3.800 | 4.150 | 3.610 | 3.840 | 3.840 | 61,903,345 |
| 2024-08-16 | 3.670 | 4.420 | 3.670 | 3.900 | 3.900 | 74,041,665 |
| 2024-08-15 | 3.530 | 3.840 | 3.510 | 3.750 | 3.750 | 51,607,520 |
| 2024-08-14 | 3.390 | 3.720 | 3.390 | 3.600 | 3.600 | 46,358,300 |
| 2024-08-13 | 3.320 | 3.530 | 3.210 | 3.420 | 3.420 | 22,083,400 |
| 2024-08-12 | 3.340 | 3.490 | 3.280 | 3.300 | 3.300 | 16,810,700 |
| 2024-08-09 | 3.300 | 3.380 | 3.280 | 3.360 | 3.360 | 13,540,000 |
| 2024-08-08 | 3.310 | 3.330 | 3.230 | 3.300 | 3.300 | 9,459,100 |
| 2024-08-07 | 3.350 | 3.370 | 3.290 | 3.310 | 3.310 | 7,584,900 |
| 2024-08-06 | 3.240 | 3.370 | 3.240 | 3.330 | 3.330 | 11,263,452 |
| 2024-08-05 | 3.270 | 3.350 | 3.200 | 3.210 | 3.210 | 11,793,100 |
| 2024-08-02 | 3.350 | 3.420 | 3.300 | 3.320 | 3.320 | 11,698,600 |
| 2024-08-01 | 3.380 | 3.440 | 3.360 | 3.380 | 3.380 | 13,520,700 |
| 2024-07-31 | 3.300 | 3.390 | 3.300 | 3.370 | 3.370 | 12,326,253 |
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.