iQIYI, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	11.920	12.270	11.920	12.270	12.270	40
2021-12-29	12.060	12.060	12.060	12.060	12.060	13
2021-12-28	12.500	12.500	12.080	12.300	12.300	2,369
2021-12-27	13.000	13.000	13.000	13.000	13.000	1,230
2021-12-23	13.640	13.730	13.640	13.730	13.730	5,000
2021-12-22	15.000	15.000	14.060	14.060	14.060	2
2021-12-21	12.990	12.990	12.990	12.990	12.990	0
2021-12-20	12.890	13.030	12.810	12.990	12.990	2,911
2021-12-17	13.140	13.140	13.140	13.140	13.140	0
2021-12-16	13.130	13.140	13.130	13.140	13.140	3
2021-12-15	13.000	13.000	12.230	12.710	12.710	84
2021-12-14	13.910	13.910	13.910	13.910	13.910	0
2021-12-13	13.910	13.910	13.910	13.910	13.910	20
2021-12-10	13.760	14.080	13.760	14.080	14.080	23
2021-12-09	15.430	15.430	15.430	15.430	15.430	0
2021-12-08	15.490	15.490	15.430	15.430	15.430	23
2021-12-07	14.160	14.160	14.160	14.160	14.160	0
2021-12-06	14.260	14.270	14.160	14.160	14.160	30
2021-12-03	15.910	15.910	15.910	15.910	15.910	0
2021-12-02	16.000	16.090	15.660	15.910	15.910	5,900
2021-12-01	16.580	16.580	16.000	16.000	16.000	16
2021-11-30	18.140	18.140	18.140	18.140	18.140	0
2021-11-29	18.250	18.250	17.760	18.140	18.140	1,800
2021-11-26	18.000	18.000	17.620	17.620	17.620	11
2021-11-25	19.270	19.270	19.270	19.270	19.270	10
2021-11-24	18.920	18.920	18.920	18.920	18.920	1
2021-11-23	18.910	18.910	18.910	18.910	18.910	1
2021-11-22	19.000	19.160	18.420	18.460	18.460	541
2021-11-19	19.770	19.770	19.770	19.770	19.770	1
2021-11-18	19.770	19.770	19.770	19.770	19.770	400
2021-11-17	22.430	22.430	19.520	19.620	19.620	15,440
2021-11-16	23.650	23.650	23.650	23.650	23.650	100
2021-11-12	24.230	24.230	24.230	24.230	24.230	2,225
2021-11-11	24.490	24.490	24.400	24.400	24.400	10
2021-11-10	22.490	22.490	22.490	22.490	22.490	0
2021-11-09	22.650	22.650	22.470	22.490	22.490	5,002
2021-11-08	22.690	22.690	22.690	22.690	22.690	0
2021-11-05	22.690	22.690	22.690	22.690	22.690	200
2021-11-04	24.070	24.110	23.120	23.120	23.120	2,895
2021-11-03	24.130	24.170	24.090	24.090	24.090	3,515
2021-11-01	22.680	25.820	22.680	25.520	25.520	20
2021-10-29	23.980	23.980	22.960	22.960	22.960	2,526
2021-10-28	23.730	24.700	23.730	24.700	24.700	31
2021-10-27	24.720	24.720	24.200	24.200	24.200	43
2021-10-26	26.280	26.280	24.810	24.810	24.810	10
2021-10-25	26.330	26.340	26.130	26.130	26.130	6
2021-10-22	28.270	29.280	25.320	25.320	25.320	310
2021-10-21	27.750	27.870	27.630	27.630	27.630	69
2021-10-20	27.200	27.450	27.090	27.180	27.180	5,361
2021-10-19	26.390	26.850	26.390	26.850	26.850	2,020
2021-10-18	23.640	23.860	23.300	23.300	23.300	82
2021-10-15	24.290	24.290	23.640	23.640	23.640	2,641
2021-10-14	25.740	25.740	25.740	25.740	25.740	1

← NewerPage 21 of 21 · 1,253 trading days

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.