Qibu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.920	1.960	1.900	1.940	1.940	4,797,400
2024-01-24	1.900	1.940	1.860	1.920	1.920	4,508,900
2024-01-23	1.850	1.920	1.810	1.910	1.910	4,407,100
2024-01-22	1.950	2.000	1.860	1.880	1.880	5,866,500
2024-01-19	1.970	1.980	1.940	1.940	1.940	4,447,933
2024-01-18	2.020	2.020	1.920	1.970	1.970	8,246,438
2024-01-17	2.090	2.100	2.010	2.010	2.010	7,640,600
2024-01-16	2.110	2.150	2.070	2.100	2.100	5,197,700
2024-01-15	2.120	2.140	2.060	2.120	2.120	5,976,815
2024-01-12	2.240	2.250	2.120	2.140	2.140	6,386,200
2024-01-11	2.210	2.240	2.190	2.230	2.230	2,618,046
2024-01-10	2.230	2.240	2.190	2.210	2.210	2,747,700
2024-01-09	2.220	2.250	2.200	2.220	2.220	4,583,046
2024-01-08	2.280	2.290	2.180	2.220	2.220	6,013,184
2024-01-05	2.340	2.340	2.230	2.260	2.260	9,154,300
2024-01-04	2.270	2.330	2.260	2.310	2.310	9,984,930
2024-01-03	2.270	2.330	2.250	2.280	2.280	13,567,767
2024-01-02	2.200	2.310	2.190	2.300	2.300	16,591,137
2023-12-29	2.180	2.200	2.170	2.200	2.200	6,212,700
2023-12-28	2.170	2.230	2.100	2.190	2.190	8,892,897
2023-12-27	2.150	2.170	2.150	2.160	2.160	2,425,600
2023-12-26	2.120	2.190	2.120	2.160	2.160	3,343,300
2023-12-25	2.130	2.140	2.120	2.130	2.130	1,122,700
2023-12-22	2.140	2.150	2.120	2.120	2.120	1,916,400
2023-12-21	2.130	2.160	2.120	2.150	2.150	2,097,900
2023-12-20	2.150	2.170	2.130	2.140	2.140	2,302,700
2023-12-19	2.100	2.150	2.100	2.140	2.140	2,143,061
2023-12-18	2.120	2.140	2.110	2.110	2.110	3,326,200
2023-12-15	2.280	2.280	2.170	2.170	2.170	9,238,961
2023-12-14	2.290	2.300	2.270	2.280	2.280	2,132,500
2023-12-13	2.280	2.320	2.270	2.290	2.290	2,128,500
2023-12-12	2.280	2.290	2.270	2.280	2.280	2,013,700
2023-12-11	2.280	2.310	2.260	2.290	2.290	2,380,900
2023-12-08	2.310	2.320	2.280	2.280	2.280	4,413,800
2023-12-07	2.340	2.350	2.290	2.300	2.300	4,761,700
2023-12-06	2.380	2.390	2.320	2.350	2.350	6,692,700
2023-12-05	2.410	2.490	2.370	2.400	2.400	12,488,146
2023-12-04	2.310	2.380	2.310	2.380	2.380	6,140,746
2023-12-01	2.310	2.310	2.260	2.270	2.270	6,015,300
2023-11-30	2.250	2.340	2.220	2.290	2.290	11,127,492
2023-11-29	2.300	2.300	2.240	2.280	2.280	12,165,956
2023-11-28	2.280	2.380	2.190	2.190	2.190	8,025,000
2023-11-27	2.250	2.310	2.220	2.310	2.310	6,690,800
2023-11-24	2.240	2.320	2.240	2.250	2.250	6,857,000
2023-11-23	2.220	2.260	2.220	2.250	2.250	3,412,400
2023-11-22	2.210	2.260	2.210	2.220	2.220	4,160,900
2023-11-21	2.250	2.250	2.220	2.220	2.220	4,668,800
2023-11-20	2.210	2.260	2.180	2.250	2.250	5,267,300
2023-11-17	2.150	2.220	2.150	2.210	2.210	5,016,200
2023-11-16	2.170	2.180	2.150	2.160	2.160	2,391,000
2023-11-15	2.170	2.190	2.160	2.170	2.170	4,489,500
2023-11-14	2.170	2.190	2.150	2.170	2.170	3,837,100
2023-11-13	2.150	2.180	2.130	2.170	2.170	3,930,600
2023-11-10	2.170	2.170	2.100	2.150	2.150	5,782,100
2023-11-09	2.220	2.230	2.180	2.180	2.180	4,764,300
2023-11-08	2.260	2.260	2.230	2.230	2.230	3,615,700
2023-11-07	2.270	2.270	2.240	2.260	2.260	4,703,600
2023-11-06	2.250	2.270	2.240	2.260	2.260	2,810,500
2023-11-03	2.250	2.280	2.230	2.240	2.240	3,626,900
2023-11-02	2.230	2.270	2.230	2.260	2.260	3,343,300

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.