iQIYI, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 8.010 | 8.010 | 7.200 | 7.250 | 7.250 | 2,856 |
| 2024-08-21 | 8.440 | 8.480 | 8.390 | 8.390 | 8.390 | 259 |
| 2024-08-20 | 9.090 | 9.090 | 8.330 | 8.420 | 8.420 | 7,159 |
| 2024-08-19 | 9.020 | 9.020 | 8.910 | 9.000 | 9.000 | 2,189 |
| 2024-08-16 | 8.520 | 8.560 | 8.520 | 8.520 | 8.520 | 3,658 |
| 2024-08-15 | 8.380 | 8.460 | 8.380 | 8.450 | 8.450 | 107 |
| 2024-08-14 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 107 |
| 2024-08-13 | 8.920 | 8.960 | 8.920 | 8.960 | 8.960 | 151 |
| 2024-08-12 | 8.990 | 9.030 | 8.920 | 8.920 | 8.920 | 1,941 |
| 2024-08-09 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 34 |
| 2024-08-08 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 36 |
| 2024-08-07 | 8.880 | 8.880 | 8.870 | 8.870 | 8.870 | 46 |
| 2024-08-06 | 9.000 | 9.000 | 8.960 | 8.960 | 8.960 | 106 |
| 2024-08-05 | 8.840 | 8.920 | 8.840 | 8.920 | 8.920 | 382 |
| 2024-08-02 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 0 |
| 2024-08-01 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 35 |
| 2024-07-31 | 9.330 | 9.330 | 9.330 | 9.330 | 9.330 | 99 |
| 2024-07-30 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 0 |
| 2024-07-29 | 9.000 | 9.090 | 9.000 | 9.090 | 9.090 | 1,106 |
| 2024-07-26 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 128 |
| 2024-07-25 | 8.680 | 9.010 | 8.630 | 8.920 | 8.920 | 350 |
| 2024-07-24 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 140 |
| 2024-07-23 | 8.840 | 8.870 | 8.800 | 8.870 | 8.870 | 216 |
| 2024-07-22 | 9.460 | 9.470 | 9.250 | 9.470 | 9.470 | 395 |
| 2024-07-19 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 186 |
| 2024-07-18 | 10.180 | 10.280 | 10.180 | 10.280 | 10.280 | 833 |
| 2024-07-17 | 10.000 | 10.130 | 10.000 | 10.130 | 10.130 | 1,032 |
| 2024-07-16 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 139 |
| 2024-07-15 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 22 |
| 2024-07-12 | 10.770 | 10.770 | 10.770 | 10.770 | 10.770 | 350 |
| 2024-07-11 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 194 |
| 2024-07-10 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 12 |
| 2024-07-09 | 10.410 | 10.410 | 10.410 | 10.410 | 10.410 | 244 |
| 2024-07-08 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 48 |
| 2024-07-05 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 210 |
| 2024-07-04 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 9 |
| 2024-07-03 | 10.910 | 10.910 | 10.910 | 10.910 | 10.910 | 249 |
| 2024-07-02 | 10.250 | 10.290 | 10.250 | 10.290 | 10.290 | 1,106 |
| 2024-07-01 | 10.110 | 10.110 | 10.060 | 10.060 | 10.060 | 168 |
| 2024-06-28 | 10.120 | 10.120 | 10.120 | 10.120 | 10.120 | 213 |
| 2024-06-27 | 9.870 | 10.000 | 9.870 | 10.000 | 10.000 | 1,150 |
| 2024-06-26 | 10.530 | 10.530 | 10.530 | 10.530 | 10.530 | 88 |
| 2024-06-25 | 10.710 | 10.710 | 10.710 | 10.710 | 10.710 | 63 |
| 2024-06-24 | 10.520 | 10.520 | 10.520 | 10.520 | 10.520 | 223 |
| 2024-06-21 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 47 |
| 2024-06-20 | 10.680 | 10.680 | 10.680 | 10.680 | 10.680 | 100 |
| 2024-06-19 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 0 |
| 2024-06-18 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 12 |
| 2024-06-17 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | 50 |
| 2024-06-14 | 11.030 | 11.030 | 11.030 | 11.030 | 11.030 | 34 |
| 2024-06-13 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 141 |
| 2024-06-12 | 11.170 | 11.170 | 11.170 | 11.170 | 11.170 | 405 |
| 2024-06-11 | 11.020 | 11.020 | 11.020 | 11.020 | 11.020 | 96 |
| 2024-06-10 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 14 |
| 2024-06-07 | 11.230 | 11.230 | 11.230 | 11.230 | 11.230 | 12 |
| 2024-06-06 | 11.380 | 11.380 | 11.170 | 11.200 | 11.200 | 467 |
| 2024-06-05 | 11.490 | 11.490 | 11.490 | 11.490 | 11.490 | 26 |
| 2024-06-04 | 11.760 | 11.760 | 11.730 | 11.730 | 11.730 | 83 |
| 2024-06-03 | 12.290 | 12.290 | 11.440 | 11.570 | 11.570 | 231 |
| 2024-05-31 | 12.120 | 12.120 | 12.120 | 12.120 | 12.120 | 55 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.