Qibu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.840	2.840	2.780	2.790	2.790	5,191,000
2023-05-04	2.860	2.900	2.820	2.840	2.840	6,152,752
2023-04-28	2.770	2.890	2.760	2.840	2.840	6,665,100
2023-04-27	2.810	2.810	2.750	2.770	2.770	4,621,100
2023-04-26	2.730	2.850	2.730	2.810	2.810	5,042,474
2023-04-25	2.820	2.850	2.720	2.750	2.750	7,338,549
2023-04-24	2.700	2.820	2.680	2.820	2.820	10,793,215
2023-04-21	2.660	2.790	2.650	2.690	2.690	4,760,000
2023-04-20	2.750	2.750	2.660	2.670	2.670	5,244,700
2023-04-19	2.810	2.820	2.750	2.750	2.750	8,529,084
2023-04-18	2.710	2.820	2.690	2.820	2.820	8,742,377
2023-04-17	2.720	2.730	2.660	2.690	2.690	5,405,234
2023-04-14	2.770	2.780	2.720	2.730	2.730	4,833,284
2023-04-13	2.760	2.800	2.740	2.770	2.770	3,759,695
2023-04-12	2.730	2.780	2.710	2.750	2.750	3,045,773
2023-04-11	2.760	2.800	2.700	2.730	2.730	5,099,584
2023-04-10	2.870	2.880	2.750	2.780	2.780	7,177,634
2023-04-07	2.890	2.900	2.870	2.880	2.880	2,855,800
2023-04-06	2.890	2.920	2.880	2.880	2.880	3,737,100
2023-04-04	2.920	2.920	2.880	2.900	2.900	3,417,300
2023-04-03	2.880	2.930	2.860	2.920	2.920	4,129,600
2023-03-31	2.860	2.900	2.860	2.890	2.890	2,346,800
2023-03-30	2.900	2.900	2.840	2.860	2.860	4,144,700
2023-03-29	2.930	2.950	2.890	2.900	2.900	3,708,400
2023-03-28	2.950	2.960	2.920	2.930	2.930	3,267,300
2023-03-27	2.940	2.970	2.910	2.960	2.960	5,957,409
2023-03-24	2.980	2.990	2.940	2.960	2.960	5,504,800
2023-03-23	3.010	3.020	2.970	2.990	2.990	4,204,300
2023-03-22	3.010	3.050	2.990	3.010	3.010	3,198,800
2023-03-21	2.980	3.030	2.970	3.020	3.020	3,691,800
2023-03-20	3.030	3.040	2.960	2.990	2.990	5,363,400
2023-03-17	2.970	3.040	2.960	3.040	3.040	5,645,766
2023-03-16	2.960	2.980	2.920	2.950	2.950	4,500,400
2023-03-15	2.950	3.010	2.930	2.970	2.970	4,846,800
2023-03-14	3.000	3.030	2.920	2.930	2.930	6,573,300
2023-03-13	3.070	3.080	2.990	3.010	3.010	6,734,509
2023-03-10	3.140	3.150	3.080	3.080	3.080	6,276,200
2023-03-09	3.110	3.180	3.100	3.120	3.120	8,926,400
2023-03-08	3.020	3.160	3.000	3.130	3.130	10,966,900
2023-03-07	3.080	3.100	3.020	3.020	3.020	6,226,300
2023-03-06	3.090	3.120	3.030	3.100	3.100	7,526,100
2023-03-03	3.120	3.150	3.060	3.090	3.090	10,937,200
2023-03-02	3.020	3.180	3.000	3.160	3.160	13,447,100
2023-03-01	3.010	3.100	2.980	3.030	3.030	11,864,900
2023-02-28	2.870	3.020	2.860	3.020	3.020	15,266,200
2023-02-27	2.900	2.920	2.840	2.880	2.880	10,657,032
2023-02-24	2.990	2.990	2.920	2.940	2.940	9,447,843
2023-02-23	3.010	3.020	2.980	3.000	3.000	5,535,300
2023-02-22	2.980	3.020	2.940	3.000	3.000	5,223,000
2023-02-21	2.950	3.030	2.940	2.980	2.980	10,223,700
2023-02-20	3.120	3.130	2.970	2.970	2.970	15,958,589
2023-02-17	3.130	3.160	3.120	3.130	3.130	6,775,700
2023-02-16	3.210	3.230	3.120	3.140	3.140	10,066,200
2023-02-15	3.250	3.250	3.210	3.210	3.210	5,938,864
2023-02-14	3.200	3.290	3.200	3.250	3.250	11,970,400
2023-02-13	3.190	3.200	3.170	3.190	3.190	10,020,291
2023-02-10	3.210	3.230	3.180	3.200	3.200	5,848,200
2023-02-09	3.250	3.250	3.200	3.220	3.220	6,194,000
2023-02-08	3.280	3.280	3.240	3.240	3.240	3,742,300
2023-02-07	3.240	3.300	3.230	3.280	3.280	3,147,100

← NewerPage 15 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.