iQIYI, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 26 |
| 2022-09-16 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2022-09-15 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2022-09-14 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2022-09-13 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 400 |
| 2022-09-12 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 2 |
| 2022-09-09 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2022-09-08 | 8.940 | 8.940 | 8.400 | 8.400 | 8.400 | 6 |
| 2022-09-06 | 8.340 | 8.390 | 8.340 | 8.390 | 8.390 | 2 |
| 2022-09-05 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 45 |
| 2022-09-02 | 9.590 | 9.590 | 9.150 | 9.270 | 9.270 | 2,116 |
| 2022-09-01 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 1 |
| 2022-08-31 | 9.480 | 9.780 | 9.480 | 9.510 | 9.510 | 7,801 |
| 2022-08-30 | 9.140 | 9.170 | 9.020 | 9.160 | 9.160 | 12,763 |
| 2022-08-29 | 10.190 | 10.190 | 9.940 | 9.940 | 9.940 | 5,006 |
| 2022-08-26 | 10.210 | 10.210 | 10.210 | 10.210 | 10.210 | 2,500 |
| 2022-08-25 | 9.800 | 10.050 | 9.680 | 10.040 | 10.040 | 805 |
| 2022-08-24 | 8.720 | 9.430 | 8.720 | 9.430 | 9.430 | 2 |
| 2022-08-23 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 0 |
| 2022-08-22 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 0 |
| 2022-08-19 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 1 |
| 2022-08-18 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 300 |
| 2022-08-17 | 9.820 | 9.820 | 9.800 | 9.810 | 9.810 | 16 |
| 2022-08-16 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 2 |
| 2022-08-15 | 9.670 | 10.120 | 9.670 | 10.120 | 10.120 | 701 |
| 2022-08-12 | 9.760 | 9.920 | 9.760 | 9.920 | 9.920 | 19 |
| 2022-08-11 | 10.130 | 10.140 | 10.060 | 10.140 | 10.140 | 12 |
| 2022-08-10 | 9.200 | 9.420 | 9.170 | 9.420 | 9.420 | 603 |
| 2022-08-09 | 9.580 | 9.610 | 9.580 | 9.610 | 9.610 | 2 |
| 2022-08-08 | 10.030 | 10.120 | 10.030 | 10.120 | 10.120 | 34 |
| 2022-08-05 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 1 |
| 2022-08-04 | 10.360 | 10.360 | 10.360 | 10.360 | 10.360 | 0 |
| 2022-08-03 | 10.360 | 10.360 | 10.360 | 10.360 | 10.360 | 1 |
| 2022-08-02 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 1 |
| 2022-08-01 | 9.180 | 9.180 | 9.020 | 9.020 | 9.020 | 106 |
| 2022-07-29 | 9.950 | 9.950 | 9.890 | 9.910 | 9.910 | 713 |
| 2022-07-28 | 11.280 | 11.280 | 11.280 | 11.280 | 11.280 | 0 |
| 2022-07-27 | 11.280 | 11.280 | 11.280 | 11.280 | 11.280 | 1 |
| 2022-07-26 | 10.620 | 11.320 | 10.620 | 11.240 | 11.240 | 45 |
| 2022-07-25 | 10.840 | 10.840 | 10.840 | 10.840 | 10.840 | 0 |
| 2022-07-22 | 10.840 | 10.840 | 10.840 | 10.840 | 10.840 | 0 |
| 2022-07-21 | 10.840 | 10.840 | 10.840 | 10.840 | 10.840 | 0 |
| 2022-07-20 | 10.840 | 10.840 | 10.840 | 10.840 | 10.840 | 0 |
| 2022-07-19 | 10.840 | 10.840 | 10.840 | 10.840 | 10.840 | 0 |
| 2022-07-18 | 9.810 | 10.840 | 9.810 | 10.840 | 10.840 | 26 |
| 2022-07-15 | 9.520 | 9.800 | 9.520 | 9.800 | 9.800 | 106 |
| 2022-07-14 | 10.480 | 10.480 | 10.120 | 10.120 | 10.120 | 145 |
| 2022-07-13 | 10.920 | 10.960 | 10.800 | 10.800 | 10.800 | 26 |
| 2022-07-12 | 10.400 | 10.840 | 10.400 | 10.840 | 10.840 | 66 |
| 2022-07-11 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 0 |
| 2022-07-08 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 0 |
| 2022-07-07 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 1 |
| 2022-07-06 | 11.330 | 11.330 | 11.330 | 11.330 | 11.330 | 0 |
| 2022-07-05 | 11.330 | 11.330 | 11.330 | 11.330 | 11.330 | 75 |
| 2022-07-04 | 11.680 | 11.680 | 11.680 | 11.680 | 11.680 | 0 |
| 2022-07-01 | 11.680 | 11.680 | 11.680 | 11.680 | 11.680 | 50 |
| 2022-06-30 | 10.920 | 10.920 | 10.920 | 10.920 | 10.920 | 1 |
| 2022-06-29 | 12.060 | 12.060 | 12.060 | 12.060 | 12.060 | 0 |
| 2022-06-28 | 12.060 | 12.060 | 12.060 | 12.060 | 12.060 | 0 |
| 2022-06-27 | 12.060 | 12.060 | 12.060 | 12.060 | 12.060 | 45 |
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.