iQIYI, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 7.500 | 7.700 | 7.240 | 7.250 | 7.250 | 100,067 |
| 2025-02-13 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 292 |
| 2025-02-12 | 7.000 | 7.480 | 7.000 | 7.280 | 7.280 | 960 |
| 2025-02-11 | 6.600 | 6.620 | 6.600 | 6.620 | 6.620 | 1,099 |
| 2025-02-10 | 7.100 | 7.300 | 6.910 | 7.000 | 7.000 | 352 |
| 2025-02-07 | 6.680 | 7.000 | 6.680 | 6.930 | 6.930 | 2,035 |
| 2025-02-06 | 6.670 | 6.920 | 6.670 | 6.920 | 6.920 | 58,401 |
| 2025-02-05 | 6.380 | 6.380 | 6.330 | 6.330 | 6.330 | 166 |
| 2025-02-04 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 225 |
| 2025-02-03 | 6.210 | 6.240 | 6.150 | 6.150 | 6.150 | 155 |
| 2025-01-31 | 6.310 | 6.370 | 6.310 | 6.370 | 6.370 | 371 |
| 2025-01-30 | 6.800 | 6.940 | 6.800 | 6.940 | 6.940 | 1,066 |
| 2025-01-29 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 91 |
| 2025-01-28 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 121 |
| 2025-01-27 | 6.500 | 6.500 | 6.420 | 6.460 | 6.460 | 258 |
| 2025-01-24 | 6.100 | 6.700 | 6.100 | 6.670 | 6.670 | 1,221 |
| 2025-01-23 | 5.780 | 5.990 | 5.780 | 5.940 | 5.940 | 1,725 |
| 2025-01-22 | 5.860 | 5.960 | 5.800 | 5.870 | 5.870 | 20,596 |
| 2025-01-21 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 63 |
| 2025-01-20 | 5.950 | 5.950 | 5.800 | 5.800 | 5.800 | 20 |
| 2025-01-17 | 5.900 | 6.000 | 5.880 | 5.910 | 5.910 | 1,407 |
| 2025-01-16 | 5.620 | 5.690 | 5.620 | 5.690 | 5.690 | 2,034 |
| 2025-01-15 | 5.800 | 5.800 | 5.570 | 5.660 | 5.660 | 3,637 |
| 2025-01-14 | 5.600 | 5.650 | 5.590 | 5.650 | 5.650 | 983 |
| 2025-01-13 | 5.800 | 5.810 | 5.600 | 5.680 | 5.680 | 586 |
| 2025-01-10 | 5.860 | 5.860 | 5.800 | 5.800 | 5.800 | 1,525 |
| 2025-01-09 | 6.190 | 6.250 | 6.190 | 6.240 | 6.240 | 592 |
| 2025-01-08 | 6.200 | 6.200 | 6.100 | 6.120 | 6.120 | 524 |
| 2025-01-07 | 8.180 | 8.200 | 5.890 | 6.320 | 6.320 | 136 |
| 2025-01-06 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 80 |
| 2025-01-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 108 |
| 2025-01-02 | 6.160 | 6.190 | 6.110 | 6.150 | 6.150 | 176 |
| 2024-12-30 | 6.530 | 6.530 | 6.160 | 6.160 | 6.160 | 77 |
| 2024-12-27 | 6.530 | 6.530 | 6.460 | 6.530 | 6.530 | 14 |
| 2024-12-26 | 6.690 | 6.700 | 6.490 | 6.490 | 6.490 | 90 |
| 2024-12-23 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 25 |
| 2024-12-20 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 77 |
| 2024-12-19 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 16 |
| 2024-12-18 | 6.530 | 6.530 | 6.520 | 6.520 | 6.520 | 179 |
| 2024-12-17 | 6.590 | 6.690 | 6.590 | 6.690 | 6.690 | 312 |
| 2024-12-16 | 6.570 | 6.570 | 6.300 | 6.300 | 6.300 | 169 |
| 2024-12-13 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 5 |
| 2024-12-12 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 65 |
| 2024-12-11 | 8.140 | 8.140 | 6.970 | 6.970 | 6.970 | 431 |
| 2024-12-10 | 7.040 | 7.140 | 7.040 | 7.060 | 7.060 | 770 |
| 2024-12-09 | 7.000 | 7.790 | 7.000 | 7.550 | 7.550 | 2,177 |
| 2024-12-06 | 6.800 | 6.800 | 6.740 | 6.770 | 6.770 | 518 |
| 2024-12-05 | 6.800 | 6.800 | 6.390 | 6.470 | 6.470 | 100 |
| 2024-12-04 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 944 |
| 2024-12-03 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 127 |
| 2024-12-02 | 6.280 | 6.690 | 6.280 | 6.490 | 6.490 | 120 |
| 2024-11-29 | 6.540 | 6.580 | 6.410 | 6.410 | 6.410 | 3,527 |
| 2024-11-28 | 6.450 | 6.530 | 6.240 | 6.240 | 6.240 | 939 |
| 2024-11-27 | 6.000 | 6.380 | 6.000 | 6.380 | 6.380 | 23,111 |
| 2024-11-26 | 6.150 | 6.150 | 5.780 | 5.780 | 5.780 | 3,888 |
| 2024-11-25 | 5.600 | 6.280 | 5.600 | 6.150 | 6.150 | 2,910 |
| 2024-11-22 | 5.740 | 5.740 | 5.690 | 5.690 | 5.690 | 621 |
| 2024-11-21 | 6.040 | 6.040 | 5.650 | 5.740 | 5.740 | 14,014 |
| 2024-11-19 | 6.000 | 6.180 | 6.000 | 6.010 | 6.010 | 516 |
| 2024-11-18 | 6.010 | 6.040 | 5.960 | 5.960 | 5.960 | 2,856 |
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.