iQIYI, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 80 |
| 2022-06-23 | 11.590 | 11.590 | 11.590 | 11.590 | 11.590 | 13 |
| 2022-06-22 | 11.470 | 11.590 | 11.470 | 11.590 | 11.590 | 2 |
| 2022-06-21 | 11.360 | 11.360 | 11.360 | 11.360 | 11.360 | 0 |
| 2022-06-20 | 11.360 | 11.360 | 11.360 | 11.360 | 11.360 | 0 |
| 2022-06-17 | 11.360 | 11.360 | 11.360 | 11.360 | 11.360 | 2 |
| 2022-06-15 | 12.010 | 12.010 | 11.440 | 11.630 | 11.630 | 227 |
| 2022-06-14 | 10.010 | 11.800 | 10.010 | 11.730 | 11.730 | 309 |
| 2022-06-13 | 9.990 | 9.990 | 9.900 | 9.900 | 9.900 | 165 |
| 2022-06-10 | 10.860 | 10.860 | 10.860 | 10.860 | 10.860 | 3 |
| 2022-06-09 | 11.480 | 11.480 | 11.100 | 11.160 | 11.160 | 405 |
| 2022-06-08 | 12.480 | 12.540 | 12.480 | 12.540 | 12.540 | 54 |
| 2022-06-07 | 11.430 | 11.430 | 11.430 | 11.430 | 11.430 | 100 |
| 2022-06-06 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 4 |
| 2022-06-03 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 5 |
| 2022-06-02 | 9.610 | 9.610 | 9.610 | 9.610 | 9.610 | 0 |
| 2022-06-01 | 9.610 | 9.610 | 9.610 | 9.610 | 9.610 | 0 |
| 2022-05-31 | 9.610 | 9.610 | 9.610 | 9.610 | 9.610 | 100 |
| 2022-05-30 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2022-05-27 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2022-05-26 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2022-05-25 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2022-05-24 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 50 |
| 2022-05-23 | 9.470 | 9.510 | 9.470 | 9.490 | 9.490 | 16 |
| 2022-05-20 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 0 |
| 2022-05-19 | 9.540 | 9.980 | 9.540 | 9.960 | 9.960 | 92 |
| 2022-05-18 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2022-05-17 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2022-05-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 2 |
| 2022-05-13 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 70 |
| 2022-05-12 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
| 2022-05-11 | 7.840 | 7.840 | 6.920 | 6.920 | 6.920 | 2,873 |
| 2022-05-10 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 0 |
| 2022-05-09 | 7.390 | 7.450 | 7.320 | 7.410 | 7.410 | 12,920 |
| 2022-05-06 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 2,456 |
| 2022-05-05 | 8.490 | 8.490 | 8.360 | 8.360 | 8.360 | 813 |
| 2022-05-04 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 399 |
| 2022-05-03 | 9.080 | 9.200 | 8.910 | 8.910 | 8.910 | 14 |
| 2022-05-02 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 82 |
| 2022-04-29 | 8.270 | 9.620 | 8.270 | 8.970 | 8.970 | 5,475 |
| 2022-04-28 | 7.840 | 8.270 | 7.840 | 8.270 | 8.270 | 2,402 |
| 2022-04-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-04-26 | 8.010 | 8.060 | 7.660 | 8.000 | 8.000 | 118 |
| 2022-04-25 | 7.890 | 8.030 | 7.780 | 7.780 | 7.780 | 297 |
| 2022-04-22 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 0 |
| 2022-04-20 | 9.370 | 9.370 | 8.670 | 8.670 | 8.670 | 399 |
| 2022-04-19 | 8.980 | 9.440 | 8.880 | 9.370 | 9.370 | 223 |
| 2022-04-18 | 10.090 | 10.090 | 8.710 | 8.710 | 8.710 | 819 |
| 2022-04-14 | 10.190 | 10.190 | 9.970 | 10.090 | 10.090 | 305 |
| 2022-04-13 | 10.300 | 10.410 | 10.240 | 10.240 | 10.240 | 302 |
| 2022-04-12 | 10.660 | 10.660 | 10.660 | 10.660 | 10.660 | 10 |
| 2022-04-11 | 10.670 | 10.670 | 10.420 | 10.500 | 10.500 | 244 |
| 2022-04-08 | 10.890 | 10.890 | 10.670 | 10.670 | 10.670 | 233 |
| 2022-04-07 | 11.400 | 11.400 | 10.630 | 11.020 | 11.020 | 600 |
| 2022-04-06 | 11.910 | 11.910 | 11.910 | 11.910 | 11.910 | 1 |
| 2022-04-05 | 12.950 | 12.950 | 12.140 | 12.500 | 12.500 | 519 |
| 2022-04-04 | 12.200 | 13.030 | 12.200 | 12.950 | 12.950 | 952 |
| 2022-04-01 | 11.160 | 11.160 | 11.160 | 11.160 | 11.160 | 10 |
| 2022-03-31 | 11.200 | 11.200 | 10.630 | 10.630 | 10.630 | 210 |
| 2022-03-30 | 13.000 | 13.000 | 12.100 | 12.100 | 12.100 | 1,102 |
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.