iQIYI, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	18.140	18.400	18.140	18.400	18.400	1,755
2023-03-14	19.130	19.130	18.880	18.880	18.880	619
2023-03-13	19.000	19.120	19.000	19.080	19.080	1,262
2023-03-10	19.210	19.210	19.080	19.160	19.160	1,917
2023-03-09	18.710	18.710	18.560	18.600	18.600	625
2023-03-08	19.260	19.370	19.250	19.360	19.360	383
2023-03-07	20.090	20.090	19.680	19.720	19.720	2,092
2023-03-06	20.040	20.040	19.680	19.680	19.680	1,996
2023-03-03	19.760	20.000	19.700	19.960	19.960	2,008
2023-03-02	17.750	19.310	17.750	19.280	19.280	1,995
2023-03-01	17.790	17.790	17.160	17.600	17.600	1,185
2023-02-28	20.120	20.120	19.560	19.800	19.800	1,288
2023-02-27	19.430	20.000	19.430	20.000	20.000	1,093
2023-02-24	18.440	19.080	18.440	19.080	19.080	1,079
2023-02-23	19.180	19.180	18.220	18.440	18.440	3,059
2023-02-22	18.900	18.920	18.810	18.920	18.920	799
2023-02-17	18.200	18.200	18.080	18.140	18.140	1,362
2023-02-16	18.800	18.880	18.800	18.880	18.880	1,550
2023-02-15	18.720	19.480	18.640	19.480	19.480	2,452
2023-02-14	19.360	19.360	18.920	18.920	18.920	44
2023-02-13	20.440	20.440	19.440	19.600	19.600	15,903
2023-02-10	20.060	20.160	19.320	19.320	19.320	3,942
2023-02-08	18.720	19.160	18.120	18.120	18.120	523
2023-02-07	18.360	19.500	18.360	19.060	19.060	825
2023-02-06	17.880	18.160	17.680	17.680	17.680	131
2023-02-03	18.960	18.960	18.960	18.960	18.960	1
2023-02-02	19.370	19.400	18.770	18.800	18.800	174
2023-02-01	18.470	18.470	18.390	18.390	18.390	3,789
2023-01-31	17.460	17.490	16.960	16.960	16.960	380
2023-01-30	16.200	17.610	15.330	17.460	17.460	626
2023-01-27	16.150	16.200	16.020	16.200	16.200	273
2023-01-26	15.120	16.170	15.110	16.170	16.170	18,978
2023-01-25	14.340	14.710	14.340	14.710	14.710	344
2023-01-24	14.870	15.000	14.870	15.000	15.000	417
2023-01-23	15.060	15.060	14.700	14.700	14.700	27
2023-01-20	14.600	14.970	14.600	14.970	14.970	221
2023-01-19	14.150	14.300	14.150	14.300	14.300	61
2023-01-18	14.400	14.400	13.470	14.190	14.190	246
2023-01-17	16.850	16.850	13.960	14.340	14.340	1,003
2023-01-16	16.850	16.850	16.850	16.850	16.850	1
2023-01-13	16.650	16.860	16.650	16.860	16.860	69
2023-01-12	16.080	16.190	15.840	15.990	15.990	58
2023-01-11	15.580	16.860	15.500	16.750	16.750	782
2023-01-10	15.400	15.510	15.400	15.510	15.510	113
2023-01-09	15.990	16.090	15.750	15.750	15.750	1,575
2023-01-06	17.500	18.270	15.160	15.160	15.160	9,583
2023-01-05	17.490	18.420	17.490	18.420	18.420	128
2023-01-04	16.560	17.370	15.930	16.990	16.990	3,497
2023-01-03	14.820	16.490	14.820	15.930	15.930	3,331
2023-01-02	13.830	13.830	13.830	13.830	13.830	0
2022-12-29	18.120	18.120	13.830	13.830	13.830	224
2022-12-28	11.550	11.550	11.550	11.550	11.550	48
2022-12-27	12.630	12.740	12.580	12.580	12.580	4,202
2022-12-26	11.940	11.940	11.940	11.940	11.940	0
2022-12-23	12.160	12.160	11.940	11.940	11.940	3,732
2022-12-22	11.600	11.660	11.600	11.660	11.660	51
2022-12-21	9.220	11.340	9.220	11.340	11.340	1,850
2022-12-20	9.340	9.340	9.340	9.340	9.340	27
2022-12-19	10.000	10.000	9.880	9.970	9.970	604
2022-12-16	9.990	9.990	9.920	9.920	9.920	524

← NewerPage 16 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.