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 ¥268.77 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥811.15, while ¥1000 invested 1 year ago would be worth ¥663.24. This corresponds to total returns of -73.12%, -18.88%, -33.68%, respectively, with annualized returns of -12.31%, -4.1%, -33.68%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.49 | 4.51 | 4.51 | 4.55 | 4.43 | 3.41M |
| August 20, 2026 | 4.39 | 4.5 | 4.5 | 4.55 | 4.38 | 3.62M |
| August 19, 2026 | 4.52 | 4.4 | 4.4 | 4.53 | 4.38 | 4.21M |
| August 18, 2026 | 4.55 | 4.52 | 4.52 | 4.61 | 4.5 | 3.85M |
| August 17, 2026 | 4.64 | 4.55 | 4.55 | 4.64 | 4.5 | 4.42M |
| August 14, 2026 | 4.82 | 4.6 | 4.6 | 4.89 | 4.57 | 10.07M |
| August 13, 2026 | 4.81 | 4.86 | 4.86 | 5 | 4.79 | 9.62M |
| August 12, 2026 | 4.88 | 4.82 | 4.82 | 4.88 | 4.75 | 9.72M |
| August 11, 2026 | 4.72 | 4.82 | 4.82 | 5 | 4.72 | 16.66M |
| August 10, 2026 | 4.31 | 4.7 | 4.7 | 4.9 | 4.31 | 19.8M |
| August 07, 2026 | 4.22 | 4.26 | 4.26 | 4.31 | 4.17 | 7.43M |
| August 06, 2026 | 4.19 | 4.24 | 4.24 | 4.32 | 4.14 | 8.04M |
| August 05, 2026 | 4.31 | 4.22 | 4.22 | 4.32 | 4.2 | 6.2M |
| August 04, 2026 | 4.39 | 4.29 | 4.29 | 4.4 | 4.25 | 8.47M |
| August 03, 2026 | 4.31 | 4.37 | 4.37 | 4.37 | 4.27 | 4.4M |
| July 31, 2026 | 4.12 | 4.3 | 4.3 | 4.3 | 4.12 | 4.37M |
| July 30, 2026 | 4.15 | 4.17 | 4.17 | 4.3 | 4.06 | 3.92M |
| July 29, 2026 | 4.12 | 4.17 | 4.17 | 4.18 | 4.06 | 3.22M |
| July 28, 2026 | 4.01 | 4.08 | 4.08 | 4.21 | 3.97 | 2.97M |
| July 27, 2026 | 3.89 | 4 | 4 | 4.01 | 3.85 | 2.75M |
| July 24, 2026 | 3.96 | 3.9 | 3.9 | 4.04 | 3.85 | 2.84M |
| July 23, 2026 | 3.82 | 4 | 4 | 4 | 3.77 | 3.72M |
| July 22, 2026 | 4.28 | 3.82 | 3.82 | 4.28 | 3.78 | 3.77M |
| July 21, 2026 | 4.02 | 3.98 | 3.98 | 4.05 | 3.83 | 4.17M |
| July 20, 2026 | 4.16 | 4.02 | 4.02 | 4.19 | 3.92 | 4.41M |
| July 17, 2026 | 4.28 | 4.15 | 4.15 | 4.34 | 4.05 | 4.41M |
| July 16, 2026 | 4.26 | 4.29 | 4.29 | 4.34 | 4.22 | 3.31M |
| July 15, 2026 | 4.29 | 4.31 | 4.31 | 4.36 | 4.25 | 3.01M |
| July 14, 2026 | 4.3 | 4.28 | 4.28 | 4.32 | 4.2 | 3.22M |
| July 13, 2026 | 4.39 | 4.32 | 4.32 | 4.45 | 4.27 | 2.7M |
| July 10, 2026 | 4.33 | 4.43 | 4.43 | 4.43 | 4.26 | 3.22M |
| July 09, 2026 | 4.32 | 4.36 | 4.36 | 4.44 | 4.27 | 2.68M |
| July 08, 2026 | 4.26 | 4.32 | 4.32 | 4.36 | 4.17 | 3.17M |
| July 07, 2026 | 4.45 | 4.31 | 4.31 | 4.49 | 4.18 | 4.73M |
| July 06, 2026 | 4.6 | 4.5 | 4.5 | 4.65 | 4.46 | 4.57M |
| July 03, 2026 | 4.44 | 4.65 | 4.65 | 4.67 | 4.41 | 4.85M |
| July 02, 2026 | 4.5 | 4.47 | 4.47 | 4.72 | 4.42 | 6.21M |
| July 01, 2026 | 4.33 | 4.49 | 4.49 | 4.54 | 4.25 | 6.28M |
| June 30, 2026 | 4.2 | 4.32 | 4.32 | 4.42 | 4.2 | 5.01M |
| June 29, 2026 | 4.1 | 4.2 | 4.2 | 4.26 | 4.07 | 4.88M |
| June 26, 2026 | 4.19 | 4.19 | 4.19 | 4.3 | 4.18 | 3.62M |
| June 25, 2026 | 4.35 | 4.21 | 4.21 | 4.46 | 4.19 | 5.46M |
| June 24, 2026 | 4.59 | 4.41 | 4.41 | 4.59 | 4.33 | 8.05M |
| June 23, 2026 | 4.55 | 4.62 | 4.62 | 4.69 | 4.48 | 5.21M |
| 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 |
AD
