iQIYI, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 9.460 | 9.920 | 9.350 | 9.370 | 9.370 | 135 |
| 2022-12-14 | 10.290 | 10.290 | 9.500 | 9.780 | 9.780 | 56 |
| 2022-12-13 | 9.770 | 10.490 | 9.770 | 10.490 | 10.490 | 157 |
| 2022-12-12 | 9.500 | 9.500 | 8.730 | 9.040 | 9.040 | 554 |
| 2022-12-09 | 9.710 | 9.710 | 9.710 | 9.710 | 9.710 | 1 |
| 2022-12-08 | 8.760 | 9.350 | 8.730 | 9.350 | 9.350 | 1,262 |
| 2022-12-07 | 8.120 | 8.350 | 7.900 | 8.350 | 8.350 | 182 |
| 2022-12-06 | 8.800 | 8.800 | 8.630 | 8.660 | 8.660 | 306 |
| 2022-12-05 | 9.460 | 9.990 | 8.310 | 8.310 | 8.310 | 4,077 |
| 2022-12-02 | 7.800 | 7.800 | 7.460 | 7.460 | 7.460 | 2 |
| 2022-12-01 | 7.750 | 7.810 | 7.750 | 7.810 | 7.810 | 46 |
| 2022-11-30 | 7.300 | 7.750 | 7.300 | 7.750 | 7.750 | 121 |
| 2022-11-29 | 7.420 | 7.600 | 7.250 | 7.300 | 7.300 | 9,023 |
| 2022-11-28 | 6.550 | 7.260 | 6.550 | 7.220 | 7.220 | 47 |
| 2022-11-25 | 6.500 | 6.600 | 6.500 | 6.550 | 6.550 | 4 |
| 2022-11-24 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 0 |
| 2022-11-23 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 0 |
| 2022-11-22 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 20 |
| 2022-11-21 | 7.580 | 7.590 | 7.580 | 7.590 | 7.590 | 80 |
| 2022-11-18 | 7.850 | 7.850 | 7.330 | 7.330 | 7.330 | 217 |
| 2022-11-17 | 7.500 | 8.090 | 7.500 | 7.930 | 7.930 | 79 |
| 2022-11-16 | 8.210 | 8.210 | 7.450 | 7.490 | 7.490 | 2,418 |
| 2022-11-14 | 7.370 | 7.650 | 6.970 | 7.200 | 7.200 | 2,751 |
| 2022-11-11 | 6.850 | 7.540 | 6.430 | 6.430 | 6.430 | 4,314 |
| 2022-11-10 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 1 |
| 2022-11-09 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2022-11-08 | 5.790 | 5.940 | 5.790 | 5.790 | 5.790 | 9,159 |
| 2022-11-07 | 6.260 | 6.260 | 6.220 | 6.220 | 6.220 | 504 |
| 2022-11-04 | 6.000 | 6.310 | 6.000 | 6.310 | 6.310 | 971 |
| 2022-11-03 | 5.630 | 5.630 | 5.260 | 5.620 | 5.620 | 305 |
| 2022-11-01 | 5.690 | 5.690 | 5.570 | 5.570 | 5.570 | 2 |
| 2022-10-31 | 5.300 | 5.300 | 5.240 | 5.240 | 5.240 | 500 |
| 2022-10-28 | 5.250 | 5.420 | 5.250 | 5.420 | 5.420 | 313 |
| 2022-10-27 | 5.540 | 5.580 | 5.470 | 5.470 | 5.470 | 834 |
| 2022-10-26 | 5.800 | 6.230 | 5.800 | 6.230 | 6.230 | 504 |
| 2022-10-25 | 5.160 | 5.830 | 5.160 | 5.830 | 5.830 | 502 |
| 2022-10-24 | 5.000 | 5.220 | 4.580 | 5.220 | 5.220 | 41 |
| 2022-10-21 | 5.160 | 5.330 | 5.130 | 5.210 | 5.210 | 24,970 |
| 2022-10-20 | 5.490 | 5.490 | 5.420 | 5.420 | 5.420 | 14 |
| 2022-10-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 7 |
| 2022-10-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-10-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 300 |
| 2022-10-14 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2022-10-13 | 5.750 | 5.860 | 5.750 | 5.860 | 5.860 | 2,026 |
| 2022-10-11 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 6 |
| 2022-10-10 | 6.050 | 6.050 | 5.650 | 5.850 | 5.850 | 10,832 |
| 2022-10-07 | 6.670 | 6.670 | 6.020 | 6.300 | 6.300 | 3,607 |
| 2022-10-06 | 6.950 | 6.950 | 6.600 | 6.780 | 6.780 | 1,768 |
| 2022-10-05 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 100 |
| 2022-10-04 | 7.500 | 7.830 | 7.500 | 7.680 | 7.680 | 68 |
| 2022-10-03 | 7.100 | 7.100 | 6.800 | 6.800 | 6.800 | 250 |
| 2022-09-30 | 7.280 | 7.410 | 7.280 | 7.320 | 7.320 | 5 |
| 2022-09-29 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2022-09-28 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2022-09-27 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2022-09-26 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 0 |
| 2022-09-23 | 7.800 | 7.800 | 7.670 | 7.670 | 7.670 | 109 |
| 2022-09-22 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 0 |
| 2022-09-21 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 0 |
| 2022-09-20 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 0 |
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.