iQIYI, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	12.400	12.640	12.400	12.640	12.640	570
2023-06-13	11.800	12.340	11.640	12.250	12.250	1,750
2023-06-12	11.280	11.410	11.180	11.300	11.300	1,965
2023-06-09	12.610	12.610	12.180	12.180	12.180	1,272
2023-06-07	12.000	12.100	11.730	11.730	11.730	1,793
2023-06-06	11.270	11.900	11.270	11.820	11.820	2,351
2023-06-02	11.040	11.190	11.040	11.170	11.170	3,525
2023-06-01	10.660	10.700	10.510	10.590	10.590	3,627
2023-05-31	10.550	10.590	10.080	10.190	10.190	2,953
2023-05-30	10.920	10.920	10.480	10.700	10.700	2,975
2023-05-29	11.070	11.070	10.920	10.920	10.920	2,830
2023-05-26	11.090	11.320	11.090	11.320	11.320	2,482
2023-05-25	11.500	11.500	11.180	11.220	11.220	4,362
2023-05-24	11.700	11.700	11.080	11.470	11.470	2,032
2023-05-23	12.070	12.070	11.630	11.740	11.740	1,909
2023-05-22	12.420	12.420	12.380	12.380	12.380	887
2023-05-19	12.800	12.800	12.350	12.350	12.350	518
2023-05-18	13.440	13.440	12.930	12.930	12.930	671
2023-05-17	13.550	13.550	13.470	13.470	13.470	972
2023-05-16	13.780	13.780	13.280	13.630	13.630	7,490
2023-05-15	14.120	14.780	14.120	14.580	14.580	2,673
2023-05-12	13.890	13.890	13.890	13.890	13.890	47
2023-05-11	14.190	14.410	14.190	14.410	14.410	1,296
2023-05-10	13.830	13.830	13.530	13.530	13.530	3,499
2023-05-09	14.530	14.530	14.530	14.530	14.530	2,370
2023-05-08	14.760	14.790	14.760	14.790	14.790	2,521
2023-05-05	15.350	15.350	15.030	15.030	15.030	1,135
2023-05-04	15.200	15.200	15.110	15.110	15.110	1,308
2023-05-03	14.440	14.580	14.380	14.580	14.580	1,545
2023-05-02	14.450	14.560	14.450	14.560	14.560	2,063
2023-04-28	15.060	15.230	15.020	15.230	15.230	1,023
2023-04-27	15.070	15.070	14.530	14.530	14.530	1,766
2023-04-26	15.270	15.270	15.240	15.240	15.240	1,752
2023-04-25	15.560	15.560	14.940	14.990	14.990	1,165
2023-04-24	16.830	16.830	15.370	15.550	15.550	443
2023-04-20	17.690	17.690	16.980	16.980	16.980	768
2023-04-19	17.440	17.690	17.440	17.690	17.690	1,210
2023-04-18	17.990	17.990	17.420	17.440	17.440	1,768
2023-04-17	17.980	17.980	17.820	17.820	17.820	1,737
2023-04-14	17.120	17.120	16.780	16.780	16.780	554
2023-04-13	17.200	17.200	17.130	17.130	17.130	526
2023-04-12	16.080	16.080	16.020	16.080	16.080	3,631
2023-04-11	17.010	17.070	16.890	16.890	16.890	2,421
2023-04-10	16.830	16.830	16.830	16.830	16.830	520
2023-04-06	17.000	17.080	17.000	17.080	17.080	1,013
2023-04-05	16.840	16.840	16.800	16.800	16.800	1,175
2023-04-04	17.640	17.800	17.640	17.760	17.760	920
2023-04-03	18.220	18.240	18.220	18.240	18.240	1,876
2023-03-31	18.440	18.440	18.410	18.410	18.410	1,961
2023-03-30	18.250	18.520	18.200	18.470	18.470	3,034
2023-03-29	18.020	18.050	17.920	17.920	17.920	1,714
2023-03-28	17.430	18.210	17.430	18.210	18.210	1,699
2023-03-27	17.700	17.700	17.000	17.290	17.290	1,791
2023-03-24	18.280	18.280	18.010	18.010	18.010	1,153
2023-03-23	20.000	20.000	18.400	18.400	18.400	1,031
2023-03-22	18.250	18.250	18.080	18.080	18.080	418
2023-03-21	17.640	18.200	17.640	18.200	18.200	9,544
2023-03-20	17.880	18.570	17.880	17.960	17.960	2,956
2023-03-17	17.760	17.840	17.760	17.840	17.840	592
2023-03-16	18.460	18.720	18.460	18.560	18.560	3,252

← NewerPage 15 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.