iQIYI, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	12.310	12.310	12.310	12.310	12.310	34
2023-09-05	12.290	12.290	12.290	12.290	12.290	69
2023-09-04	12.820	12.820	12.820	12.820	12.820	0
2023-09-01	12.820	12.820	12.820	12.820	12.820	35
2023-08-31	12.370	12.390	12.370	12.390	12.390	18
2023-08-30	12.130	12.130	12.130	12.130	12.130	45
2023-08-29	11.890	12.540	11.890	12.100	12.100	433
2023-08-28	11.580	11.710	11.540	11.710	11.710	1,131
2023-08-25	11.570	11.570	11.180	11.180	11.180	47
2023-08-24	11.570	11.570	11.570	11.570	11.570	82
2023-08-23	11.200	11.320	11.110	11.180	11.180	1,075
2023-08-22	12.170	12.200	11.950	12.020	12.020	496
2023-08-21	13.000	13.000	13.000	13.000	13.000	14
2023-08-18	11.200	12.960	11.200	12.960	12.960	133
2023-08-17	13.920	13.920	13.920	13.920	13.920	24
2023-08-16	13.820	13.820	13.650	13.650	13.650	142
2023-08-15	14.050	14.050	14.050	14.050	14.050	5
2023-08-14	14.190	14.190	14.190	14.190	14.190	46
2023-08-11	14.180	14.180	14.180	14.180	14.180	8
2023-08-10	14.670	14.670	14.540	14.540	14.540	33
2023-08-09	14.670	14.670	14.670	14.670	14.670	11
2023-08-08	14.580	14.580	14.580	14.580	14.580	10
2023-08-07	14.610	14.610	14.610	14.610	14.610	7
2023-08-04	14.700	14.700	14.700	14.700	14.700	90
2023-08-03	14.510	15.030	14.510	15.030	15.030	104
2023-08-02	13.950	13.950	13.950	13.950	13.950	11
2023-08-01	14.650	14.660	14.580	14.580	14.580	74
2023-07-31	15.090	15.090	15.010	15.010	15.010	196
2023-07-28	13.170	15.090	13.170	15.090	15.090	1,752
2023-07-27	13.190	13.190	13.170	13.170	13.170	15
2023-07-26	12.680	12.750	12.680	12.720	12.720	3,232
2023-07-25	12.900	12.900	12.510	12.510	12.510	149
2023-07-24	12.770	12.780	12.680	12.720	12.720	439
2023-07-21	12.040	12.060	11.980	12.000	12.000	374
2023-07-20	12.200	12.200	12.060	12.060	12.060	92
2023-07-19	12.450	12.730	12.450	12.730	12.730	661
2023-07-18	12.410	12.410	12.000	12.020	12.020	1,395
2023-07-17	12.650	12.800	12.650	12.800	12.800	121
2023-07-14	12.900	12.900	12.810	12.810	12.810	121
2023-07-13	13.450	13.560	13.400	13.470	13.470	1,363
2023-07-12	13.600	13.950	13.600	13.950	13.950	1,229
2023-07-11	12.640	12.640	12.630	12.630	12.630	445
2023-07-10	12.370	12.460	12.370	12.450	12.450	9,525
2023-07-07	12.880	12.880	12.610	12.670	12.670	857
2023-07-06	12.340	12.430	12.340	12.400	12.400	724
2023-07-05	12.890	12.890	12.750	12.750	12.750	1,983
2023-07-04	11.950	12.780	11.950	12.780	12.780	2
2023-07-03	12.990	12.990	11.350	11.350	11.350	1,411
2023-06-30	12.560	12.910	12.560	12.910	12.910	1,670
2023-06-29	12.550	12.550	12.240	12.330	12.330	1,355
2023-06-28	12.390	12.540	12.390	12.540	12.540	1,170
2023-06-27	12.580	12.580	12.500	12.520	12.520	357
2023-06-26	12.200	12.220	12.150	12.220	12.220	1,693
2023-06-23	11.820	11.970	11.820	11.910	11.910	814
2023-06-22	12.150	12.280	12.150	12.280	12.280	4,721
2023-06-21	12.550	12.800	12.550	12.790	12.790	659
2023-06-20	12.830	12.840	12.790	12.790	12.790	1,126
2023-06-19	13.050	13.050	13.050	13.050	13.050	0
2023-06-16	13.310	13.310	13.050	13.050	13.050	4,118
2023-06-15	12.760	13.230	12.760	13.230	13.230	2,313

← NewerPage 14 of 21 · 1,253 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.