Qibu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.230	2.260	2.210	2.230	2.230	3,329,774
2023-10-31	2.230	2.250	2.210	2.240	2.240	4,537,500
2023-10-30	2.210	2.250	2.200	2.230	2.230	2,820,200
2023-10-27	2.190	2.250	2.180	2.210	2.210	4,094,780
2023-10-26	2.220	2.220	2.160	2.200	2.200	3,721,300
2023-10-25	2.210	2.250	2.200	2.230	2.230	3,556,280
2023-10-24	2.170	2.220	2.150	2.220	2.220	3,681,380
2023-10-23	2.290	2.290	2.190	2.190	2.190	5,195,300
2023-10-20	2.270	2.320	2.270	2.300	2.300	3,090,179
2023-10-19	2.300	2.340	2.280	2.290	2.290	6,080,900
2023-10-18	2.430	2.430	2.380	2.380	2.380	4,935,200
2023-10-17	2.540	2.540	2.490	2.510	2.510	3,569,600
2023-10-16	2.480	2.560	2.460	2.540	2.540	6,797,200
2023-10-13	2.480	2.500	2.460	2.480	2.480	2,447,700
2023-10-12	2.480	2.490	2.470	2.480	2.480	1,907,600
2023-10-11	2.480	2.500	2.440	2.480	2.480	2,731,500
2023-10-10	2.460	2.490	2.460	2.480	2.480	2,319,100
2023-10-09	2.460	2.490	2.450	2.460	2.460	3,416,500
2023-09-28	2.420	2.460	2.410	2.460	2.460	3,076,200
2023-09-27	2.450	2.460	2.420	2.420	2.420	4,077,000
2023-09-26	2.450	2.470	2.420	2.460	2.460	3,135,800
2023-09-25	2.550	2.560	2.440	2.450	2.450	6,778,200
2023-09-22	2.550	2.660	2.540	2.560	2.560	6,519,600
2023-09-21	2.580	2.600	2.530	2.570	2.570	7,739,794
2023-09-20	2.540	2.670	2.530	2.600	2.600	13,214,000
2023-09-19	2.540	2.540	2.490	2.540	2.540	3,749,100
2023-09-18	2.490	2.560	2.470	2.540	2.540	5,367,600
2023-09-15	2.470	2.500	2.450	2.500	2.500	2,699,400
2023-09-14	2.460	2.480	2.450	2.460	2.460	2,032,800
2023-09-13	2.480	2.510	2.450	2.470	2.470	2,768,800
2023-09-12	2.490	2.510	2.470	2.470	2.470	2,343,800
2023-09-11	2.440	2.520	2.430	2.500	2.500	3,604,300
2023-09-08	2.440	2.460	2.420	2.440	2.440	1,988,200
2023-09-07	2.460	2.460	2.400	2.410	2.410	3,616,100
2023-09-06	2.460	2.500	2.440	2.460	2.460	2,646,473
2023-09-05	2.510	2.520	2.460	2.470	2.470	2,905,500
2023-09-04	2.500	2.530	2.500	2.520	2.520	2,528,600
2023-09-01	2.460	2.510	2.450	2.500	2.500	3,468,500
2023-08-31	2.460	2.490	2.430	2.460	2.460	2,559,600
2023-08-30	2.440	2.520	2.430	2.480	2.480	4,764,400
2023-08-29	2.380	2.450	2.380	2.450	2.450	4,885,973
2023-08-28	2.500	2.500	2.380	2.400	2.400	4,682,100
2023-08-25	2.370	2.400	2.350	2.400	2.400	3,039,100
2023-08-24	2.400	2.410	2.330	2.390	2.390	3,095,000
2023-08-23	2.480	2.500	2.380	2.380	2.380	5,664,600
2023-08-22	2.570	2.590	2.460	2.500	2.500	5,997,673
2023-08-21	2.550	2.610	2.540	2.580	2.580	5,048,800
2023-08-18	2.550	2.620	2.550	2.550	2.550	4,926,300
2023-08-17	2.550	2.570	2.510	2.550	2.550	4,080,900
2023-08-16	2.490	2.610	2.470	2.560	2.560	8,373,500
2023-08-15	2.460	2.500	2.450	2.490	2.490	2,381,900
2023-08-14	2.460	2.470	2.430	2.460	2.460	2,415,200
2023-08-11	2.530	2.530	2.430	2.470	2.470	4,517,200
2023-08-10	2.490	2.570	2.490	2.530	2.530	4,791,500
2023-08-09	2.510	2.520	2.490	2.490	2.490	2,859,500
2023-08-08	2.530	2.530	2.510	2.520	2.520	2,688,300
2023-08-07	2.540	2.560	2.510	2.520	2.520	4,334,000
2023-08-04	2.590	2.600	2.530	2.550	2.550	7,712,625
2023-08-03	2.480	2.610	2.480	2.610	2.610	10,957,600
2023-08-02	2.510	2.520	2.490	2.490	2.490	2,454,900

← NewerPage 13 of 21 · 1,212 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.