Qibu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.910 | 1.920 | 1.870 | 1.880 | 1.880 | 1,453,700 |
| 2024-07-26 | 1.860 | 1.920 | 1.850 | 1.910 | 1.910 | 1,765,000 |
| 2024-07-25 | 1.880 | 1.880 | 1.850 | 1.860 | 1.860 | 1,325,900 |
| 2024-07-24 | 1.850 | 1.890 | 1.850 | 1.860 | 1.860 | 2,043,200 |
| 2024-07-23 | 1.850 | 1.900 | 1.840 | 1.890 | 1.890 | 3,023,984 |
| 2024-07-22 | 1.830 | 1.850 | 1.820 | 1.850 | 1.850 | 1,832,300 |
| 2024-07-19 | 1.790 | 1.820 | 1.790 | 1.820 | 1.820 | 1,213,957 |
| 2024-07-18 | 1.810 | 1.820 | 1.770 | 1.790 | 1.790 | 2,160,885 |
| 2024-07-17 | 1.770 | 1.840 | 1.770 | 1.820 | 1.820 | 2,672,069 |
| 2024-07-16 | 1.760 | 1.800 | 1.760 | 1.790 | 1.790 | 1,480,400 |
| 2024-07-15 | 1.770 | 1.810 | 1.760 | 1.790 | 1.790 | 2,191,583 |
| 2024-07-12 | 1.830 | 1.830 | 1.740 | 1.760 | 1.760 | 3,152,300 |
| 2024-07-11 | 1.820 | 1.830 | 1.770 | 1.830 | 1.830 | 2,523,230 |
| 2024-07-10 | 1.860 | 1.860 | 1.780 | 1.810 | 1.810 | 2,044,830 |
| 2024-07-09 | 1.870 | 1.870 | 1.800 | 1.830 | 1.830 | 2,971,083 |
| 2024-07-08 | 1.890 | 1.890 | 1.850 | 1.850 | 1.850 | 1,396,530 |
| 2024-07-05 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-07-04 | 1.920 | 1.920 | 1.870 | 1.890 | 1.890 | 1,639,500 |
| 2024-07-03 | 1.900 | 1.920 | 1.870 | 1.910 | 1.910 | 2,509,000 |
| 2024-07-02 | 1.840 | 1.880 | 1.820 | 1.880 | 1.880 | 2,081,500 |
| 2024-07-01 | 1.870 | 1.870 | 1.790 | 1.830 | 1.830 | 1,858,700 |
| 2024-06-28 | 1.880 | 1.910 | 1.860 | 1.870 | 1.870 | 2,288,700 |
| 2024-06-27 | 1.930 | 1.930 | 1.870 | 1.910 | 1.910 | 2,376,571 |
| 2024-06-26 | 1.960 | 1.960 | 1.850 | 1.920 | 1.920 | 6,260,184 |
| 2024-06-25 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 1,225,271 |
| 2024-06-24 | 1.810 | 1.810 | 1.740 | 1.780 | 1.780 | 1,815,400 |
| 2024-06-21 | 1.780 | 1.810 | 1.780 | 1.790 | 1.790 | 1,014,630 |
| 2024-06-20 | 1.760 | 1.810 | 1.740 | 1.780 | 1.780 | 2,187,700 |
| 2024-06-19 | 1.850 | 1.870 | 1.780 | 1.780 | 1.780 | 2,340,100 |
| 2024-06-18 | 1.860 | 1.860 | 1.820 | 1.850 | 1.850 | 1,430,700 |
| 2024-06-17 | 1.820 | 1.860 | 1.820 | 1.820 | 1.820 | 2,190,268 |
| 2024-06-14 | 1.830 | 1.840 | 1.780 | 1.820 | 1.820 | 2,400,414 |
| 2024-06-13 | 1.770 | 1.850 | 1.750 | 1.840 | 1.840 | 2,366,800 |
| 2024-06-12 | 1.720 | 1.790 | 1.710 | 1.780 | 1.780 | 3,138,700 |
| 2024-06-11 | 1.690 | 1.720 | 1.680 | 1.710 | 1.710 | 3,349,200 |
| 2024-06-07 | 1.650 | 1.720 | 1.650 | 1.690 | 1.690 | 2,458,800 |
| 2024-06-06 | 1.710 | 1.730 | 1.650 | 1.650 | 1.650 | 4,639,300 |
| 2024-06-05 | 1.740 | 1.800 | 1.700 | 1.710 | 1.710 | 3,915,200 |
| 2024-06-04 | 1.700 | 1.770 | 1.670 | 1.740 | 1.740 | 6,198,100 |
| 2024-06-03 | 1.860 | 1.880 | 1.760 | 1.760 | 1.760 | 5,480,700 |
| 2024-05-31 | 1.890 | 1.890 | 1.850 | 1.850 | 1.850 | 1,675,500 |
| 2024-05-30 | 1.890 | 1.910 | 1.860 | 1.860 | 1.860 | 2,399,800 |
| 2024-05-29 | 1.870 | 1.920 | 1.830 | 1.880 | 1.880 | 1,936,100 |
| 2024-05-28 | 1.940 | 1.970 | 1.860 | 1.900 | 1.900 | 3,327,900 |
| 2024-05-27 | 1.880 | 1.960 | 1.820 | 1.940 | 1.940 | 5,135,200 |
| 2024-05-24 | 1.990 | 1.990 | 1.890 | 1.910 | 1.910 | 6,378,100 |
| 2024-05-23 | 2.020 | 2.030 | 1.980 | 1.990 | 1.990 | 4,069,300 |
| 2024-05-22 | 2.000 | 2.040 | 1.960 | 2.010 | 2.010 | 3,812,484 |
| 2024-05-21 | 2.000 | 2.100 | 1.970 | 1.970 | 1.970 | 8,770,884 |
| 2024-05-20 | 1.930 | 2.020 | 1.930 | 2.020 | 2.020 | 9,725,083 |
| 2024-05-17 | 1.850 | 1.940 | 1.850 | 1.920 | 1.920 | 3,950,900 |
| 2024-05-16 | 1.890 | 1.900 | 1.850 | 1.860 | 1.860 | 6,222,300 |
| 2024-05-15 | 1.790 | 1.890 | 1.790 | 1.890 | 1.890 | 5,764,294 |
| 2024-05-14 | 1.730 | 1.810 | 1.720 | 1.800 | 1.800 | 3,713,700 |
| 2024-05-13 | 1.740 | 1.780 | 1.720 | 1.730 | 1.730 | 3,083,000 |
| 2024-05-10 | 1.760 | 1.800 | 1.720 | 1.760 | 1.760 | 4,776,400 |
| 2024-05-09 | 1.770 | 1.830 | 1.720 | 1.750 | 1.750 | 8,588,900 |
| 2024-05-08 | 1.660 | 1.750 | 1.660 | 1.750 | 1.750 | 7,511,000 |
| 2024-05-07 | 1.680 | 1.700 | 1.640 | 1.670 | 1.670 | 5,783,800 |
| 2024-05-06 | 1.600 | 1.690 | 1.570 | 1.690 | 1.690 | 8,817,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-05 | 0.4000 CNY |
| 2019-07-05 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.