iQIYI, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 12.020 | 12.020 | 12.020 | 12.020 | 12.020 | 47 |
| 2024-05-28 | 12.670 | 12.670 | 12.130 | 12.130 | 12.130 | 33 |
| 2024-05-27 | 12.670 | 12.670 | 12.670 | 12.670 | 12.670 | 30 |
| 2024-05-24 | 12.250 | 12.450 | 12.250 | 12.450 | 12.450 | 138 |
| 2024-05-23 | 12.160 | 12.160 | 12.160 | 12.160 | 12.160 | 213 |
| 2024-05-22 | 12.790 | 12.790 | 12.790 | 12.790 | 12.790 | 100 |
| 2024-05-21 | 12.590 | 12.590 | 12.520 | 12.550 | 12.550 | 193 |
| 2024-05-20 | 13.410 | 13.410 | 12.750 | 12.750 | 12.750 | 396 |
| 2024-05-17 | 13.410 | 13.410 | 13.410 | 13.410 | 13.410 | 454 |
| 2024-05-16 | 13.200 | 14.410 | 13.200 | 14.410 | 14.410 | 242 |
| 2024-05-15 | 12.770 | 12.770 | 12.770 | 12.770 | 12.770 | 261 |
| 2024-05-14 | 12.800 | 12.800 | 12.370 | 12.370 | 12.370 | 394 |
| 2024-05-13 | 13.000 | 13.380 | 13.000 | 13.380 | 13.380 | 775 |
| 2024-05-10 | 12.560 | 12.570 | 12.560 | 12.570 | 12.570 | 20 |
| 2024-05-09 | 13.000 | 13.080 | 12.740 | 12.740 | 12.740 | 133 |
| 2024-05-08 | 12.430 | 12.430 | 12.430 | 12.430 | 12.430 | 17 |
| 2024-05-07 | 12.670 | 12.670 | 12.670 | 12.670 | 12.670 | 25 |
| 2024-05-06 | 12.920 | 13.000 | 12.920 | 13.000 | 13.000 | 83 |
| 2024-05-03 | 12.830 | 12.830 | 12.830 | 12.830 | 12.830 | 5 |
| 2024-05-02 | 12.910 | 13.170 | 12.910 | 13.090 | 13.090 | 247 |
| 2024-04-30 | 12.530 | 12.530 | 12.530 | 12.530 | 12.530 | 172 |
| 2024-04-29 | 12.800 | 12.800 | 12.730 | 12.730 | 12.730 | 32 |
| 2024-04-26 | 12.950 | 12.950 | 12.680 | 12.870 | 12.870 | 8,555 |
| 2024-04-25 | 12.450 | 12.450 | 12.330 | 12.330 | 12.330 | 168 |
| 2024-04-24 | 12.000 | 12.300 | 12.000 | 12.250 | 12.250 | 61 |
| 2024-04-23 | 11.600 | 11.900 | 11.600 | 11.760 | 11.760 | 34 |
| 2024-04-22 | 11.140 | 11.140 | 11.140 | 11.140 | 11.140 | 179 |
| 2024-04-19 | 10.680 | 10.680 | 10.520 | 10.520 | 10.520 | 25 |
| 2024-04-18 | 10.980 | 10.980 | 10.980 | 10.980 | 10.980 | 106 |
| 2024-04-17 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 99 |
| 2024-04-16 | 10.760 | 10.760 | 10.760 | 10.760 | 10.760 | 114 |
| 2024-04-15 | 10.710 | 10.710 | 10.710 | 10.710 | 10.710 | 150 |
| 2024-04-12 | 10.460 | 10.460 | 10.460 | 10.460 | 10.460 | 57 |
| 2024-04-11 | 11.200 | 11.210 | 11.050 | 11.050 | 11.050 | 134 |
| 2024-04-10 | 11.190 | 11.220 | 11.190 | 11.220 | 11.220 | 184 |
| 2024-04-09 | 11.310 | 11.310 | 11.310 | 11.310 | 11.310 | 247 |
| 2024-04-08 | 11.280 | 11.280 | 10.860 | 10.860 | 10.860 | 240 |
| 2024-04-05 | 11.410 | 11.410 | 11.300 | 11.300 | 11.300 | 1,086 |
| 2024-04-04 | 10.790 | 10.840 | 10.790 | 10.840 | 10.840 | 114 |
| 2024-04-03 | 10.810 | 10.810 | 10.810 | 10.810 | 10.810 | 99 |
| 2024-04-02 | 11.000 | 11.000 | 10.910 | 10.910 | 10.910 | 846 |
| 2024-04-01 | 11.010 | 11.010 | 10.860 | 10.860 | 10.860 | 117 |
| 2024-03-28 | 10.460 | 10.610 | 10.460 | 10.610 | 10.610 | 160 |
| 2024-03-27 | 9.930 | 10.050 | 9.930 | 10.050 | 10.050 | 78 |
| 2024-03-26 | 10.120 | 10.120 | 10.000 | 10.000 | 10.000 | 45 |
| 2024-03-25 | 10.110 | 10.130 | 10.110 | 10.130 | 10.130 | 154 |
| 2024-03-22 | 10.010 | 10.060 | 8.660 | 8.660 | 8.660 | 13 |
| 2024-03-21 | 10.110 | 10.110 | 10.110 | 10.110 | 10.110 | 183 |
| 2024-03-20 | 10.010 | 10.350 | 10.010 | 10.350 | 10.350 | 188 |
| 2024-03-19 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 41 |
| 2024-03-18 | 10.000 | 10.000 | 9.930 | 9.930 | 9.930 | 121 |
| 2024-03-15 | 10.080 | 10.080 | 10.080 | 10.080 | 10.080 | 206 |
| 2024-03-14 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 847 |
| 2024-03-13 | 10.460 | 10.480 | 10.460 | 10.480 | 10.480 | 121 |
| 2024-03-12 | 10.720 | 10.750 | 10.680 | 10.680 | 10.680 | 8 |
| 2024-03-11 | 10.140 | 10.140 | 10.130 | 10.130 | 10.130 | 1,005 |
| 2024-03-08 | 9.900 | 9.940 | 9.900 | 9.940 | 9.940 | 170 |
| 2024-03-07 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 159 |
| 2024-03-06 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 229 |
| 2024-03-05 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 74 |
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.