iQIYI, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	11.100	11.170	11.100	11.140	11.140	8,607
2023-12-01	10.600	10.760	10.520	10.760	10.760	2,733
2023-11-30	11.080	11.080	11.080	11.080	11.080	64
2023-11-29	11.000	11.000	10.800	10.800	10.800	145
2023-11-28	11.230	11.230	11.230	11.230	11.230	134
2023-11-27	11.710	11.710	11.440	11.490	11.490	3,015
2023-11-24	11.700	11.710	11.700	11.710	11.710	1,047
2023-11-23	11.720	11.720	11.720	11.720	11.720	0
2023-11-22	11.420	11.720	11.420	11.720	11.720	129
2023-11-21	11.560	11.730	11.260	11.260	11.260	670
2023-11-20	12.980	12.980	12.740	12.740	12.740	118
2023-11-17	12.570	12.590	12.570	12.590	12.590	89
2023-11-16	12.110	12.220	12.110	12.220	12.220	519
2023-11-14	12.200	12.200	12.200	12.200	12.200	0
2023-11-13	12.200	12.200	12.200	12.200	12.200	69
2023-11-10	11.780	11.820	11.780	11.820	11.820	47
2023-11-09	11.870	11.870	11.870	11.870	11.870	27
2023-11-08	12.310	12.310	12.310	12.310	12.310	4
2023-11-07	11.950	12.140	11.950	12.010	12.010	129
2023-11-06	12.590	12.590	12.020	12.020	12.020	131
2023-11-03	12.370	12.370	12.370	12.370	12.370	65
2023-11-01	11.510	11.670	11.510	11.670	11.670	82
2023-10-31	11.580	11.580	11.580	11.580	11.580	48
2023-10-30	11.960	12.160	11.960	12.160	12.160	73
2023-10-27	12.080	12.080	12.080	12.080	12.080	17
2023-10-26	11.650	11.900	11.650	11.900	11.900	269
2023-10-25	11.650	11.650	11.650	11.650	11.650	117
2023-10-24	11.490	11.490	11.490	11.490	11.490	0
2023-10-23	11.490	11.490	11.490	11.490	11.490	0
2023-10-20	11.490	11.490	11.490	11.490	11.490	0
2023-10-19	11.490	11.490	11.490	11.490	11.490	0
2023-10-18	11.490	11.490	11.490	11.490	11.490	100
2023-10-17	11.800	11.800	11.700	11.700	11.700	215
2023-10-16	12.120	12.120	12.120	12.120	12.120	16
2023-10-13	12.310	12.310	12.310	12.310	12.310	19
2023-10-11	12.660	12.660	12.660	12.660	12.660	39
2023-10-10	12.660	12.660	12.610	12.610	12.610	128
2023-10-09	12.010	12.010	12.010	12.010	12.010	64
2023-10-06	12.350	12.510	12.350	12.510	12.510	394
2023-10-05	11.910	11.910	11.910	11.910	11.910	46
2023-10-04	11.610	11.610	11.610	11.610	11.610	33
2023-10-03	11.340	11.340	11.340	11.340	11.340	49
2023-10-02	11.820	11.820	11.820	11.820	11.820	51
2023-09-29	11.860	11.970	11.840	11.970	11.970	3,182
2023-09-28	11.640	11.640	11.640	11.640	11.640	6
2023-09-27	11.950	11.950	11.950	11.950	11.950	77
2023-09-26	12.190	12.190	12.190	12.190	12.190	35
2023-09-25	11.820	11.820	11.790	11.790	11.790	48
2023-09-22	11.750	11.910	11.750	11.910	11.910	37
2023-09-21	11.180	11.460	11.180	11.460	11.460	5
2023-09-20	11.410	11.410	11.410	11.410	11.410	1
2023-09-19	11.620	11.620	11.620	11.620	11.620	17
2023-09-18	11.660	11.660	11.660	11.660	11.660	12
2023-09-15	11.740	11.740	11.470	11.470	11.470	39
2023-09-14	11.760	11.800	11.690	11.690	11.690	253
2023-09-13	11.190	11.540	11.190	11.540	11.540	38
2023-09-12	11.820	11.820	11.390	11.390	11.390	433
2023-09-11	11.700	11.700	11.700	11.700	11.700	46
2023-09-08	11.460	11.460	11.460	11.460	11.460	30
2023-09-06	12.310	12.310	12.310	12.310	12.310	34

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.