Qibu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.500	2.530	2.490	2.520	2.520	3,452,000
2023-07-31	2.460	2.510	2.450	2.500	2.500	3,812,700
2023-07-28	2.450	2.470	2.440	2.460	2.460	3,550,800
2023-07-27	2.470	2.500	2.450	2.460	2.460	3,167,900
2023-07-26	2.460	2.490	2.450	2.480	2.480	2,895,200
2023-07-25	2.450	2.480	2.440	2.460	2.460	2,646,000
2023-07-24	2.430	2.460	2.430	2.440	2.440	1,249,400
2023-07-21	2.450	2.450	2.410	2.430	2.430	2,156,000
2023-07-20	2.410	2.460	2.410	2.430	2.430	3,061,100
2023-07-19	2.410	2.430	2.390	2.410	2.410	2,045,280
2023-07-18	2.410	2.420	2.390	2.410	2.410	1,585,900
2023-07-17	2.470	2.470	2.380	2.410	2.410	5,303,100
2023-07-14	2.480	2.510	2.480	2.500	2.500	1,557,500
2023-07-13	2.540	2.550	2.480	2.490	2.490	3,582,595
2023-07-12	2.530	2.630	2.530	2.540	2.540	6,001,300
2023-07-11	2.520	2.560	2.500	2.550	2.550	3,627,300
2023-07-10	2.490	2.560	2.490	2.530	2.530	4,432,649
2023-07-07	2.480	2.480	2.460	2.470	2.470	2,115,300
2023-07-06	2.520	2.550	2.470	2.480	2.480	3,142,600
2023-07-05	2.500	2.550	2.490	2.520	2.520	4,332,800
2023-07-04	2.470	2.560	2.460	2.520	2.520	5,544,600
2023-07-03	2.470	2.510	2.440	2.500	2.500	7,819,049
2023-06-30	2.360	2.480	2.360	2.480	2.480	9,040,161
2023-06-29	2.310	2.390	2.300	2.360	2.360	4,032,000
2023-06-28	2.410	2.410	2.300	2.320	2.320	7,617,180
2023-06-27	2.380	2.440	2.370	2.420	2.420	2,691,200
2023-06-26	2.350	2.400	2.350	2.380	2.380	3,228,300
2023-06-21	2.380	2.460	2.370	2.400	2.400	3,690,829
2023-06-20	2.440	2.450	2.320	2.400	2.400	8,013,745
2023-06-19	2.490	2.500	2.440	2.440	2.440	5,374,384
2023-06-16	2.500	2.530	2.490	2.510	2.510	3,684,334
2023-06-15	2.560	2.560	2.480	2.500	2.500	4,423,700
2023-06-14	2.540	2.560	2.520	2.560	2.560	2,037,400
2023-06-13	2.540	2.560	2.530	2.550	2.550	1,605,700
2023-06-12	2.540	2.560	2.520	2.540	2.540	2,083,627
2023-06-09	2.560	2.570	2.530	2.550	2.550	1,685,300
2023-06-08	2.580	2.610	2.560	2.560	2.560	1,883,400
2023-06-07	2.520	2.620	2.520	2.600	2.600	2,693,000
2023-06-06	2.610	2.610	2.530	2.540	2.540	2,930,800
2023-06-05	2.600	2.640	2.560	2.610	2.610	2,932,200
2023-06-02	2.530	2.580	2.520	2.570	2.570	2,922,500
2023-06-01	2.540	2.560	2.510	2.530	2.530	2,774,336
2023-05-31	2.590	2.590	2.520	2.540	2.540	3,020,900
2023-05-30	2.600	2.610	2.560	2.570	2.570	2,475,200
2023-05-29	2.620	2.640	2.570	2.590	2.590	2,257,600
2023-05-26	2.590	2.660	2.570	2.630	2.630	2,469,300
2023-05-25	2.680	2.680	2.550	2.580	2.580	5,139,800
2023-05-24	2.740	2.740	2.660	2.680	2.680	2,805,100
2023-05-23	2.730	2.760	2.730	2.740	2.740	2,050,600
2023-05-22	2.730	2.770	2.720	2.730	2.730	1,854,200
2023-05-19	2.760	2.790	2.720	2.740	2.740	2,199,973
2023-05-18	2.760	2.820	2.750	2.770	2.770	2,604,400
2023-05-17	2.720	2.820	2.700	2.790	2.790	3,694,200
2023-05-16	2.720	2.750	2.690	2.730	2.730	3,042,800
2023-05-15	2.800	2.840	2.700	2.740	2.740	8,725,900
2023-05-12	2.710	2.840	2.690	2.840	2.840	13,128,500
2023-05-11	2.700	2.700	2.680	2.700	2.700	5,040,900
2023-05-10	2.640	2.670	2.520	2.570	2.570	6,257,700
2023-05-09	2.790	2.790	2.650	2.650	2.650	8,308,200
2023-05-08	2.800	2.810	2.730	2.790	2.790	5,275,794

← NewerPage 14 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.