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 ¥244.74 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥658.41, while ¥1000 invested 1 year ago would be worth ¥551.93. This corresponds to total returns of -75.53%, -34.16%, -44.81%, respectively, with annualized returns of -13.13%, -8.01%, -44.81%.
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 |
|---|---|---|---|---|---|---|
| November 12, 2026 | 3.86 | 3.72 | 3.72 | 3.88 | 3.72 | 3.51M |
| November 11, 2026 | 3.81 | 3.86 | 3.86 | 3.87 | 3.78 | 3.66M |
| November 10, 2026 | 3.83 | 3.83 | 3.83 | 3.87 | 3.8 | 3.06M |
| November 09, 2026 | 3.84 | 3.8 | 3.8 | 3.89 | 3.77 | 2.59M |
| November 06, 2026 | 3.8 | 3.84 | 3.84 | 3.91 | 3.78 | 2.36M |
| November 05, 2026 | 3.9 | 3.89 | 3.89 | 3.95 | 3.84 | 4.22M |
| November 04, 2026 | 3.79 | 3.87 | 3.87 | 3.88 | 3.78 | 2.82M |
| November 03, 2026 | 3.73 | 3.79 | 3.79 | 3.87 | 3.72 | 3.47M |
| November 02, 2026 | 3.76 | 3.75 | 3.75 | 3.79 | 3.66 | 3.4M |
| October 30, 2026 | 3.79 | 3.72 | 3.72 | 3.88 | 3.72 | 3.01M |
| October 29, 2026 | 4.01 | 3.84 | 3.84 | 4.01 | 3.82 | 3.08M |
| October 28, 2026 | 3.9 | 3.97 | 3.97 | 3.99 | 3.89 | 2.77M |
| October 27, 2026 | 4.02 | 3.9 | 3.9 | 4.08 | 3.9 | 3.75M |
| October 26, 2026 | 4.15 | 4.03 | 4.03 | 4.27 | 4.02 | 6.29M |
| October 23, 2026 | 4.03 | 4.1 | 4.1 | 4.1 | 3.83 | 6.26M |
| October 22, 2026 | 4.06 | 4 | 4 | 4.18 | 4 | 5.24M |
| October 21, 2026 | 4.04 | 4.03 | 4.03 | 4.11 | 4.01 | 2.78M |
| October 20, 2026 | 3.96 | 4.03 | 4.03 | 4.13 | 3.87 | 5.98M |
| October 19, 2026 | 3.9 | 3.86 | 3.86 | 3.91 | 3.82 | 2.19M |
| October 16, 2026 | 3.96 | 3.9 | 3.9 | 4.02 | 3.89 | 2.13M |
| October 15, 2026 | 3.9 | 3.9 | 3.9 | 3.98 | 3.88 | 2.1M |
| October 14, 2026 | 4.04 | 3.98 | 3.98 | 4.08 | 3.98 | 2.84M |
| October 13, 2026 | 4.01 | 4.05 | 4.05 | 4.07 | 3.91 | 3.54M |
| October 12, 2026 | 4.08 | 4.03 | 4.03 | 4.1 | 4.03 | 1.49M |
| October 09, 2026 | 4.09 | 4.08 | 4.08 | 4.11 | 3.98 | 3.69M |
| October 08, 2026 | 4.05 | 4.1 | 4.1 | 4.15 | 4.03 | 3.84M |
| September 30, 2026 | 4.1 | 4.05 | 4.05 | 4.13 | 4.05 | 1.89M |
| September 29, 2026 | 4.09 | 4.1 | 4.1 | 4.17 | 4.06 | 3.08M |
| September 28, 2026 | 4.21 | 4.08 | 4.08 | 4.3 | 4.06 | 4.63M |
| September 24, 2026 | 4.27 | 4.22 | 4.22 | 4.27 | 4.21 | 1.46M |
| September 23, 2026 | 4.25 | 4.27 | 4.27 | 4.32 | 4.23 | 2.94M |
| September 22, 2026 | 4.35 | 4.33 | 4.33 | 4.37 | 4.3 | 4.42M |
| September 21, 2026 | 4.24 | 4.35 | 4.35 | 4.35 | 4.21 | 5.53M |
| September 18, 2026 | 4.25 | 4.23 | 4.23 | 4.3 | 4.2 | 3.89M |
| September 17, 2026 | 4.25 | 4.25 | 4.25 | 4.26 | 4.17 | 3.08M |
| September 16, 2026 | 4.28 | 4.26 | 4.26 | 4.31 | 4.18 | 2.13M |
| September 15, 2026 | 4.46 | 4.29 | 4.29 | 4.46 | 4.27 | 2.47M |
| September 11, 2026 | 4.46 | 4.38 | 4.38 | 4.48 | 4.32 | 2.86M |
| September 10, 2026 | 4.46 | 4.49 | 4.49 | 4.51 | 4.45 | 3.46M |
| September 09, 2026 | 4.51 | 4.5 | 4.5 | 4.51 | 4.45 | 4.29M |
| September 08, 2026 | 4.54 | 4.51 | 4.51 | 4.56 | 4.49 | 5.04M |
| September 07, 2026 | 4.52 | 4.52 | 4.52 | 4.58 | 4.47 | 7.01M |
| September 04, 2026 | 4.46 | 4.54 | 4.54 | 4.6 | 4.46 | 6.07M |
| September 03, 2026 | 4.59 | 4.48 | 4.48 | 4.59 | 4.47 | 5.53M |
| September 02, 2026 | 4.53 | 4.58 | 4.58 | 4.62 | 4.49 | 5.43M |
| September 01, 2026 | 4.52 | 4.55 | 4.55 | 4.59 | 4.52 | 5.8M |
| August 31, 2026 | 4.5 | 4.53 | 4.53 | 4.58 | 4.47 | 5.93M |
| August 28, 2026 | 4.55 | 4.54 | 4.54 | 4.59 | 4.48 | 4.26M |
| August 27, 2026 | 4.67 | 4.55 | 4.55 | 4.69 | 4.53 | 6.97M |
| August 26, 2026 | 4.46 | 4.67 | 4.67 | 4.69 | 4.44 | 6.51M |
| August 25, 2026 | 4.4 | 4.49 | 4.49 | 4.5 | 4.33 | 4.78M |
| August 24, 2026 | 4.58 | 4.43 | 4.43 | 4.58 | 4.41 | 3.67M |
| 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 |
AD
