Ningbo GQY Video & Telecom Joint-Stock Co., Ltd. (300076.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300076.SZ Historical Return
If you invested ¥1000 in Ningbo GQY Video & Telecom Joint-Stock Co., Ltd. (300076.SZ) 10 years ago, it would be worth ¥426.2 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥623.48, while ¥1000 invested 1 year ago would be worth ¥732.17. This corresponds to total returns of -57.38%, -37.65%, -26.78%, respectively, with annualized returns of -8.17%, -9.01%, -26.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300076.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4.71 | 4.55 | 4.55 | 4.73 | 4.4 | 11.07M |
| June 18, 2026 | 4.83 | 4.73 | 4.73 | 4.96 | 4.59 | 12.24M |
| June 17, 2026 | 4.53 | 4.82 | 4.82 | 5.07 | 4.5 | 15.55M |
| June 16, 2026 | 4.23 | 4.51 | 4.51 | 4.58 | 4.17 | 10.79M |
| June 15, 2026 | 4.28 | 4.22 | 4.22 | 4.56 | 4.19 | 11.89M |
| June 12, 2026 | 4.03 | 4.17 | 4.17 | 4.27 | 4.01 | 8.51M |
| June 11, 2026 | 4.19 | 4.06 | 4.06 | 4.23 | 3.99 | 8.02M |
| June 10, 2026 | 4.33 | 4.2 | 4.2 | 4.35 | 4.15 | 7.92M |
| June 09, 2026 | 4.5 | 4.33 | 4.33 | 4.55 | 4.27 | 8.54M |
| June 08, 2026 | 4.55 | 4.49 | 4.49 | 4.67 | 4.42 | 8.69M |
| June 05, 2026 | 4.58 | 4.68 | 4.68 | 4.73 | 4.46 | 10.51M |
| June 04, 2026 | 4.71 | 4.65 | 4.65 | 4.81 | 4.57 | 7.98M |
| June 03, 2026 | 4.85 | 4.8 | 4.8 | 5.04 | 4.77 | 10.12M |
| June 02, 2026 | 4.88 | 4.89 | 4.89 | 4.91 | 4.78 | 5.61M |
| June 01, 2026 | 4.72 | 4.87 | 4.87 | 4.88 | 4.65 | 7.12M |
| May 29, 2026 | 4.93 | 4.77 | 4.77 | 4.95 | 4.67 | 10.37M |
| May 28, 2026 | 4.82 | 4.93 | 4.93 | 4.93 | 4.8 | 5.6M |
| May 27, 2026 | 4.87 | 4.85 | 4.85 | 4.94 | 4.78 | 8.02M |
| May 26, 2026 | 4.94 | 4.84 | 4.84 | 5.05 | 4.77 | 10.48M |
| May 25, 2026 | 5.2 | 4.97 | 4.97 | 5.22 | 4.9 | 14.96M |
| May 22, 2026 | 5.14 | 5.19 | 5.19 | 5.23 | 5.06 | 9.3M |
| May 21, 2026 | 4.95 | 5.07 | 5.07 | 5.52 | 4.95 | 18.41M |
| May 20, 2026 | 5.11 | 5.18 | 5.18 | 5.24 | 5.04 | 10.05M |
| May 19, 2026 | 4.91 | 5.1 | 5.1 | 5.15 | 4.88 | 9.94M |
| May 18, 2026 | 4.95 | 4.91 | 4.91 | 5.03 | 4.88 | 11.02M |
| May 15, 2026 | 4.87 | 4.98 | 4.98 | 5.05 | 4.82 | 9.95M |
| May 14, 2026 | 4.99 | 4.86 | 4.86 | 5 | 4.8 | 12.33M |
| May 13, 2026 | 5 | 4.99 | 4.99 | 5.11 | 4.96 | 12.03M |
| May 12, 2026 | 4.97 | 4.95 | 4.95 | 5.09 | 4.91 | 12.98M |
| May 11, 2026 | 4.88 | 4.95 | 4.95 | 5.15 | 4.81 | 20.88M |
| May 08, 2026 | 4.6 | 4.83 | 4.83 | 4.93 | 4.57 | 21.93M |
| May 07, 2026 | 4.53 | 4.61 | 4.61 | 4.65 | 4.51 | 27.41M |
| May 06, 2026 | 4.8 | 4.58 | 4.58 | 4.95 | 4.48 | 56.03M |
| April 29, 2026 | 4.94 | 5.02 | 5.02 | 5.2 | 4.85 | 20.65M |
| April 28, 2026 | 5.04 | 5 | 5 | 5.15 | 4.96 | 17.47M |
| April 27, 2026 | 4.91 | 5.04 | 5.04 | 5.11 | 4.69 | 29.45M |
| April 24, 2026 | 4.65 | 4.83 | 4.83 | 4.88 | 4.62 | 26.18M |
| April 23, 2026 | 4.75 | 4.61 | 4.61 | 4.76 | 4.58 | 19.58M |
| April 22, 2026 | 4.86 | 4.79 | 4.79 | 4.99 | 4.77 | 32.43M |
| April 21, 2026 | 4.76 | 4.91 | 4.91 | 4.99 | 4.57 | 45.01M |
| April 20, 2026 | 4.51 | 4.63 | 4.63 | 4.65 | 4.5 | 58.85M |
| April 17, 2026 | 4.93 | 4.76 | 4.76 | 5.12 | 4.76 | 44.23M |
| April 16, 2026 | 5.84 | 5.95 | 5.95 | 5.98 | 5.78 | 10.27M |
| April 15, 2026 | 6.03 | 5.84 | 5.84 | 6.04 | 5.83 | 11.88M |
| April 14, 2026 | 6.1 | 6.02 | 6.02 | 6.18 | 5.96 | 8.82M |
| April 13, 2026 | 5.94 | 6.04 | 6.04 | 6.05 | 5.85 | 13.31M |
| April 10, 2026 | 6.05 | 6 | 6 | 6.15 | 5.96 | 11.12M |
| April 09, 2026 | 6.2 | 6.02 | 6.02 | 6.23 | 6 | 12.7M |
| April 08, 2026 | 6.2 | 6.25 | 6.25 | 6.25 | 6.13 | 8.96M |
| April 07, 2026 | 5.82 | 5.96 | 5.96 | 6.02 | 5.82 | 11.46M |
| April 03, 2026 | 6.17 | 5.82 | 5.82 | 6.2 | 5.79 | 13.01M |
| April 02, 2026 | 6.32 | 6.09 | 6.09 | 6.32 | 6.06 | 10.87M |
| April 01, 2026 | 6.44 | 6.32 | 6.32 | 6.46 | 6.21 | 12.8M |
| March 31, 2026 | 6.4 | 6.26 | 6.26 | 6.6 | 6.24 | 16.95M |
| March 30, 2026 | 6.32 | 6.36 | 6.36 | 6.49 | 6.23 | 11.16M |
| March 27, 2026 | 6.29 | 6.33 | 6.33 | 6.5 | 6.25 | 13.03M |
| March 26, 2026 | 6.7 | 6.35 | 6.35 | 6.76 | 6.25 | 18.71M |
| March 25, 2026 | 6.86 | 6.72 | 6.72 | 6.93 | 6.69 | 10.6M |
| March 24, 2026 | 6.76 | 6.78 | 6.78 | 6.79 | 6.47 | 10.22M |
| March 23, 2026 | 6.97 | 6.5 | 6.5 | 7.07 | 6.41 | 19.09M |
AD
