Ningbo GQY Video & Telecom Joint-Stock Co., Ltd. (300076.SZ) SHZ
4.89
+0.02(+0.41%)
Currency In CNY
- 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 ¥457.44 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,074.73, while ¥1000 invested 1 year ago would be worth ¥726.6. This corresponds to total returns of -54.26%, 7.47%, -27.34%, respectively, with annualized returns of -7.52%, 1.45%, -27.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300076.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 20, 2026 | 7.43 | 7.21 | 7.21 | 7.55 | 7.15 | 14.58M |
| March 19, 2026 | 7.54 | 7.35 | 7.35 | 7.62 | 7.28 | 14.74M |
| March 18, 2026 | 7.3 | 7.64 | 7.64 | 7.74 | 7.17 | 20.25M |
| March 17, 2026 | 7.39 | 7.18 | 7.18 | 7.39 | 7.15 | 13.65M |
| March 16, 2026 | 7.45 | 7.3 | 7.3 | 7.5 | 7.2 | 10.08M |
| March 13, 2026 | 7.49 | 7.37 | 7.37 | 7.58 | 7.34 | 8.76M |
| March 12, 2026 | 7.76 | 7.49 | 7.49 | 7.81 | 7.43 | 11.02M |
| March 11, 2026 | 7.91 | 7.76 | 7.76 | 8.08 | 7.74 | 11.53M |
| March 10, 2026 | 7.64 | 7.81 | 7.89 | 7.89 | 7.64 | 4.32M |
| March 09, 2026 | 7.63 | 7.69 | 7.69 | 7.75 | 7.51 | 9.22M |
| March 06, 2026 | 7.64 | 7.78 | 7.78 | 7.95 | 7.58 | 12.31M |
| March 05, 2026 | 7.4 | 7.68 | 7.68 | 7.9 | 7.4 | 18.63M |
| March 04, 2026 | 7.9 | 7.26 | 7.28 | 7.9 | 7.05 | 6.15M |
