iQIYI, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 172 |
| 2024-03-01 | 9.400 | 9.530 | 9.400 | 9.530 | 9.530 | 353 |
| 2024-02-29 | 9.210 | 9.210 | 9.210 | 9.210 | 9.210 | 4 |
| 2024-02-28 | 9.130 | 9.130 | 9.090 | 9.090 | 9.090 | 79 |
| 2024-02-27 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 152 |
| 2024-02-26 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 77 |
| 2024-02-23 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 17 |
| 2024-02-22 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 136 |
| 2024-02-21 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 26 |
| 2024-02-20 | 8.940 | 8.940 | 8.870 | 8.900 | 8.900 | 253 |
| 2024-02-19 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 0 |
| 2024-02-16 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 10 |
| 2024-02-15 | 8.920 | 8.920 | 8.890 | 8.890 | 8.890 | 70 |
| 2024-02-14 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 164 |
| 2024-02-09 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 67 |
| 2024-02-08 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 53 |
| 2024-02-07 | 8.740 | 8.740 | 8.400 | 8.400 | 8.400 | 349 |
| 2024-02-06 | 8.820 | 8.820 | 8.740 | 8.740 | 8.740 | 359 |
| 2024-02-05 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 0 |
| 2024-02-02 | 8.100 | 8.100 | 8.070 | 8.070 | 8.070 | 27 |
| 2024-02-01 | 8.580 | 8.580 | 8.000 | 8.060 | 8.060 | 230 |
| 2024-01-31 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 79 |
| 2024-01-30 | 8.490 | 8.490 | 8.320 | 8.320 | 8.320 | 103 |
| 2024-01-29 | 8.500 | 8.500 | 8.470 | 8.470 | 8.470 | 179 |
| 2024-01-26 | 8.820 | 8.820 | 8.740 | 8.740 | 8.740 | 56 |
| 2024-01-25 | 9.030 | 9.030 | 8.800 | 8.870 | 8.870 | 12 |
| 2024-01-24 | 9.000 | 9.120 | 9.000 | 9.120 | 9.120 | 69 |
| 2024-01-23 | 9.160 | 9.200 | 9.160 | 9.200 | 9.200 | 58 |
| 2024-01-22 | 9.220 | 9.220 | 9.170 | 9.170 | 9.170 | 28 |
| 2024-01-19 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 77 |
| 2024-01-18 | 9.800 | 9.800 | 9.000 | 9.180 | 9.180 | 443 |
| 2024-01-17 | 10.150 | 10.150 | 9.860 | 9.860 | 9.860 | 1,220 |
| 2024-01-16 | 10.480 | 10.480 | 10.150 | 10.150 | 10.150 | 258 |
| 2024-01-15 | 10.590 | 10.590 | 10.590 | 10.590 | 10.590 | 1 |
| 2024-01-12 | 11.070 | 11.070 | 10.940 | 10.950 | 10.950 | 35 |
| 2024-01-11 | 11.030 | 11.030 | 11.030 | 11.030 | 11.030 | 85 |
| 2024-01-10 | 10.840 | 10.840 | 10.840 | 10.840 | 10.840 | 5 |
| 2024-01-09 | 10.980 | 10.980 | 10.920 | 10.920 | 10.920 | 53 |
| 2024-01-08 | 11.040 | 11.040 | 11.040 | 11.040 | 11.040 | 85 |
| 2024-01-05 | 11.440 | 11.440 | 11.440 | 11.440 | 11.440 | 2 |
| 2024-01-04 | 11.700 | 11.700 | 11.680 | 11.680 | 11.680 | 16 |
| 2024-01-03 | 11.760 | 11.760 | 11.760 | 11.760 | 11.760 | 9 |
| 2024-01-02 | 11.700 | 11.700 | 11.700 | 11.700 | 11.700 | 72 |
| 2023-12-28 | 11.830 | 11.840 | 11.730 | 11.730 | 11.730 | 663 |
| 2023-12-27 | 11.430 | 11.430 | 11.430 | 11.430 | 11.430 | 23 |
| 2023-12-26 | 11.360 | 11.360 | 11.360 | 11.360 | 11.360 | 34 |
| 2023-12-22 | 11.350 | 11.350 | 11.270 | 11.270 | 11.270 | 44 |
| 2023-12-21 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 61 |
| 2023-12-20 | 11.440 | 11.440 | 11.440 | 11.440 | 11.440 | 45 |
| 2023-12-19 | 11.470 | 11.530 | 11.470 | 11.530 | 11.530 | 102 |
| 2023-12-18 | 11.490 | 11.490 | 11.380 | 11.380 | 11.380 | 36 |
| 2023-12-15 | 11.690 | 11.690 | 11.600 | 11.600 | 11.600 | 13 |
| 2023-12-14 | 11.630 | 11.630 | 11.550 | 11.550 | 11.550 | 208 |
| 2023-12-13 | 11.690 | 11.690 | 11.170 | 11.170 | 11.170 | 68 |
| 2023-12-12 | 11.450 | 11.460 | 11.450 | 11.460 | 11.460 | 24 |
| 2023-12-11 | 11.310 | 11.310 | 11.310 | 11.310 | 11.310 | 53 |
| 2023-12-08 | 11.050 | 11.050 | 11.050 | 11.050 | 11.050 | 109 |
| 2023-12-07 | 11.350 | 11.430 | 11.350 | 11.430 | 11.430 | 49 |
| 2023-12-06 | 11.250 | 11.290 | 11.110 | 11.110 | 11.110 | 103 |
| 2023-12-05 | 10.920 | 10.920 | 10.670 | 10.670 | 10.670 | 4,111 |
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.