Qibu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.620 | 1.680 | 1.610 | 1.610 | 1.610 | 5,610,200 |
| 2024-04-29 | 1.690 | 1.700 | 1.590 | 1.620 | 1.620 | 8,530,400 |
| 2024-04-26 | 1.720 | 1.720 | 1.600 | 1.650 | 1.650 | 9,048,766 |
| 2024-04-25 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,060,200 |
| 2024-04-24 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 2,207,184 |
| 2024-04-23 | 1.460 | 1.510 | 1.460 | 1.490 | 1.490 | 1,848,500 |
| 2024-04-22 | 1.520 | 1.540 | 1.440 | 1.480 | 1.480 | 4,772,200 |
| 2024-04-19 | 1.450 | 1.520 | 1.440 | 1.520 | 1.520 | 4,527,200 |
| 2024-04-18 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 5,715,000 |
| 2024-04-17 | 1.340 | 1.420 | 1.340 | 1.380 | 1.380 | 6,999,272 |
| 2024-04-16 | 1.430 | 1.460 | 1.410 | 1.410 | 1.410 | 5,010,700 |
| 2024-04-15 | 1.500 | 1.510 | 1.480 | 1.480 | 1.480 | 7,348,200 |
| 2024-04-12 | 1.480 | 1.560 | 1.480 | 1.560 | 1.560 | 6,779,500 |
| 2024-04-11 | 1.460 | 1.500 | 1.450 | 1.490 | 1.490 | 2,826,794 |
| 2024-04-10 | 1.500 | 1.510 | 1.440 | 1.460 | 1.460 | 4,907,894 |
| 2024-04-09 | 1.490 | 1.520 | 1.480 | 1.510 | 1.510 | 3,235,972 |
| 2024-04-08 | 1.470 | 1.530 | 1.460 | 1.490 | 1.490 | 4,698,100 |
| 2024-04-03 | 1.510 | 1.510 | 1.470 | 1.490 | 1.490 | 2,968,000 |
| 2024-04-02 | 1.480 | 1.530 | 1.460 | 1.510 | 1.510 | 5,922,361 |
| 2024-04-01 | 1.480 | 1.500 | 1.470 | 1.490 | 1.490 | 4,077,461 |
| 2024-03-29 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 1,347,200 |
| 2024-03-28 | 1.420 | 1.470 | 1.400 | 1.450 | 1.450 | 4,184,133 |
| 2024-03-27 | 1.480 | 1.490 | 1.440 | 1.450 | 1.450 | 4,330,700 |
| 2024-03-26 | 1.540 | 1.570 | 1.450 | 1.470 | 1.470 | 7,969,900 |
| 2024-03-25 | 1.590 | 1.600 | 1.520 | 1.530 | 1.530 | 4,952,661 |
| 2024-03-22 | 1.630 | 1.650 | 1.570 | 1.580 | 1.580 | 7,348,936 |
| 2024-03-21 | 1.620 | 1.670 | 1.620 | 1.640 | 1.640 | 5,557,600 |
| 2024-03-20 | 1.600 | 1.640 | 1.600 | 1.610 | 1.610 | 4,625,100 |
| 2024-03-19 | 1.590 | 1.640 | 1.580 | 1.610 | 1.610 | 6,669,900 |
| 2024-03-18 | 1.630 | 1.650 | 1.580 | 1.600 | 1.600 | 8,952,414 |
| 2024-03-15 | 1.630 | 1.660 | 1.600 | 1.650 | 1.650 | 11,140,400 |
| 2024-03-14 | 1.550 | 1.630 | 1.540 | 1.630 | 1.630 | 16,008,436 |
| 2024-03-13 | 1.590 | 1.600 | 1.540 | 1.550 | 1.550 | 5,273,300 |
| 2024-03-12 | 1.610 | 1.610 | 1.540 | 1.590 | 1.590 | 9,567,200 |
| 2024-03-11 | 1.600 | 1.600 | 1.520 | 1.600 | 1.600 | 10,826,735 |
| 2024-03-08 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2,275,600 |
| 2024-03-07 | 1.450 | 1.490 | 1.440 | 1.450 | 1.450 | 7,175,100 |
| 2024-03-06 | 1.460 | 1.480 | 1.430 | 1.460 | 1.460 | 9,163,600 |
| 2024-03-05 | 1.350 | 1.460 | 1.340 | 1.460 | 1.460 | 13,151,300 |
| 2024-03-04 | 1.450 | 1.470 | 1.390 | 1.390 | 1.390 | 6,449,400 |
| 2024-03-01 | 1.500 | 1.520 | 1.450 | 1.460 | 1.460 | 7,784,500 |
| 2024-02-29 | 1.450 | 1.530 | 1.450 | 1.530 | 1.530 | 8,254,941 |
| 2024-02-28 | 1.590 | 1.670 | 1.530 | 1.530 | 1.530 | 11,726,000 |
| 2024-02-27 | 1.570 | 1.620 | 1.550 | 1.610 | 1.610 | 6,578,801 |
| 2024-02-26 | 1.560 | 1.640 | 1.550 | 1.580 | 1.580 | 6,781,300 |
| 2024-02-23 | 1.520 | 1.580 | 1.510 | 1.580 | 1.580 | 8,350,968 |
| 2024-02-22 | 1.450 | 1.540 | 1.440 | 1.520 | 1.520 | 10,973,200 |
| 2024-02-21 | 1.450 | 1.520 | 1.440 | 1.470 | 1.470 | 11,949,715 |
| 2024-02-20 | 1.350 | 1.450 | 1.350 | 1.450 | 1.450 | 12,197,500 |
| 2024-02-19 | 1.280 | 1.380 | 1.270 | 1.380 | 1.380 | 11,859,741 |
| 2024-02-08 | 1.260 | 1.320 | 1.260 | 1.310 | 1.310 | 14,430,004 |
| 2024-02-07 | 1.370 | 1.410 | 1.330 | 1.330 | 1.330 | 9,834,300 |
| 2024-02-06 | 1.400 | 1.440 | 1.400 | 1.400 | 1.400 | 5,894,200 |
| 2024-02-05 | 1.490 | 1.540 | 1.470 | 1.470 | 1.470 | 3,400,900 |
| 2024-02-02 | 1.640 | 1.660 | 1.550 | 1.550 | 1.550 | 8,500,894 |
| 2024-02-01 | 1.640 | 1.670 | 1.570 | 1.630 | 1.630 | 6,287,404 |
| 2024-01-31 | 1.700 | 1.770 | 1.650 | 1.650 | 1.650 | 7,295,904 |
| 2024-01-30 | 1.800 | 1.820 | 1.740 | 1.740 | 1.740 | 3,681,700 |
| 2024-01-29 | 1.920 | 1.930 | 1.830 | 1.830 | 1.830 | 3,929,600 |
| 2024-01-26 | 1.930 | 1.970 | 1.920 | 1.930 | 1.930 | 3,034,100 |
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.