iQIYI, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	12.000	12.000	11.530	11.680	11.680	2,253
2022-03-28	10.500	11.230	10.500	11.020	11.020	2,037
2022-03-25	10.490	10.720	10.020	10.140	10.140	613
2022-03-24	11.300	11.900	10.500	11.320	11.320	1,495
2022-03-23	11.010	12.140	11.010	11.500	11.500	8,948
2022-03-22	8.880	8.880	8.880	8.880	8.880	1,000
2022-03-21	8.480	8.480	8.480	8.480	8.480	69
2022-03-18	8.790	9.650	8.730	8.730	8.730	28,410
2022-03-17	7.260	7.630	7.230	7.550	7.550	1,908
2022-03-16	5.340	5.340	5.340	5.340	5.340	0
2022-03-15	5.420	5.420	5.240	5.340	5.340	240
2022-03-14	5.880	5.880	5.300	5.420	5.420	727
2022-03-11	8.130	8.130	7.350	7.350	7.350	6,107
2022-03-10	10.000	10.000	7.590	8.000	8.000	6,469
2022-03-09	10.400	10.400	10.200	10.240	10.240	42
2022-03-08	11.400	11.400	11.400	11.400	11.400	0
2022-03-07	11.400	11.400	11.400	11.400	11.400	0
2022-03-04	11.550	11.550	11.400	11.400	11.400	98
2022-03-03	11.160	11.160	11.160	11.160	11.160	0
2022-03-02	11.160	11.160	11.160	11.160	11.160	0
2022-02-25	11.160	11.160	11.160	11.160	11.160	10
2022-02-24	9.630	9.710	9.590	9.710	9.710	111
2022-02-23	9.870	9.870	9.730	9.730	9.730	40
2022-02-22	11.700	11.700	11.700	11.700	11.700	0
2022-02-21	11.700	11.700	11.700	11.700	11.700	0
2022-02-18	11.700	11.700	11.700	11.700	11.700	0
2022-02-17	11.700	11.700	11.700	11.700	11.700	20
2022-02-16	11.120	11.120	11.120	11.120	11.120	0
2022-02-15	11.120	11.120	11.120	11.120	11.120	1
2022-02-14	11.140	11.140	11.120	11.120	11.120	18
2022-02-11	11.730	11.730	11.570	11.570	11.570	21
2022-02-10	12.150	12.150	12.150	12.150	12.150	10
2022-02-09	11.850	11.850	11.850	11.850	11.850	0
2022-02-08	11.850	11.850	11.850	11.850	11.850	0
2022-02-07	11.850	11.850	11.850	11.850	11.850	0
2022-02-04	11.850	11.850	11.850	11.850	11.850	0
2022-02-03	11.850	11.850	11.850	11.850	11.850	0
2022-02-02	11.850	11.850	11.850	11.850	11.850	0
2022-02-01	11.850	11.850	11.850	11.850	11.850	0
2022-01-31	11.850	11.850	11.850	11.850	11.850	0
2022-01-28	11.850	11.850	11.850	11.850	11.850	0
2022-01-27	11.850	11.850	11.850	11.850	11.850	0
2022-01-26	11.850	11.850	11.850	11.850	11.850	0
2022-01-25	11.850	11.850	11.850	11.850	11.850	0
2022-01-24	11.850	11.850	11.850	11.850	11.850	0
2022-01-21	11.940	11.940	11.850	11.850	11.850	2
2022-01-20	13.540	13.540	13.540	13.540	13.540	0
2022-01-19	13.540	13.540	13.540	13.540	13.540	0
2022-01-18	13.540	13.540	13.540	13.540	13.540	10
2022-01-17	13.070	13.070	13.070	13.070	13.070	0
2022-01-14	13.070	13.070	13.070	13.070	13.070	10
2022-01-13	12.890	12.890	12.890	12.890	12.890	0
2022-01-12	12.890	12.890	12.890	12.890	12.890	0
2022-01-11	12.890	12.890	12.890	12.890	12.890	1
2022-01-10	12.450	12.890	12.450	12.890	12.890	400
2022-01-07	12.060	12.060	12.060	12.060	12.060	1
2022-01-06	12.060	12.060	12.060	12.060	12.060	0
2022-01-05	12.210	12.300	12.060	12.060	12.060	24
2022-01-04	12.000	12.000	12.000	12.000	12.000	1
2022-01-03	12.960	12.960	12.960	12.960	12.960	1

← NewerPage 20 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.