Qibu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.260 | 3.270 | 3.240 | 3.250 | 3.250 | 2,831,800 |
| 2023-02-03 | 3.320 | 3.320 | 3.260 | 3.280 | 3.280 | 4,401,800 |
| 2023-02-02 | 3.310 | 3.330 | 3.290 | 3.330 | 3.330 | 4,599,789 |
| 2023-02-01 | 3.240 | 3.370 | 3.240 | 3.340 | 3.340 | 7,569,100 |
| 2023-01-31 | 3.220 | 3.280 | 3.210 | 3.250 | 3.250 | 5,802,989 |
| 2023-01-30 | 3.210 | 3.260 | 3.200 | 3.250 | 3.250 | 5,529,700 |
| 2023-01-20 | 3.160 | 3.210 | 3.160 | 3.190 | 3.190 | 4,973,300 |
| 2023-01-19 | 3.200 | 3.230 | 3.140 | 3.170 | 3.170 | 7,282,700 |
| 2023-01-18 | 3.240 | 3.250 | 3.180 | 3.210 | 3.210 | 4,882,464 |
| 2023-01-17 | 3.280 | 3.290 | 3.240 | 3.250 | 3.250 | 4,783,800 |
| 2023-01-16 | 3.270 | 3.320 | 3.260 | 3.320 | 3.320 | 3,497,645 |
| 2023-01-13 | 3.260 | 3.300 | 3.250 | 3.280 | 3.280 | 3,782,245 |
| 2023-01-12 | 3.250 | 3.300 | 3.240 | 3.260 | 3.260 | 4,114,000 |
| 2023-01-11 | 3.290 | 3.310 | 3.230 | 3.240 | 3.240 | 6,856,700 |
| 2023-01-10 | 3.320 | 3.340 | 3.280 | 3.290 | 3.290 | 5,959,300 |
| 2023-01-09 | 3.350 | 3.400 | 3.300 | 3.320 | 3.320 | 12,330,000 |
| 2023-01-06 | 3.480 | 3.480 | 3.400 | 3.420 | 3.420 | 4,947,100 |
| 2023-01-05 | 3.480 | 3.540 | 3.450 | 3.490 | 3.490 | 3,721,100 |
| 2023-01-04 | 3.490 | 3.540 | 3.450 | 3.480 | 3.480 | 3,727,400 |
| 2023-01-03 | 3.400 | 3.500 | 3.390 | 3.490 | 3.490 | 5,289,500 |
| 2022-12-30 | 3.460 | 3.470 | 3.340 | 3.390 | 3.390 | 7,881,800 |
| 2022-12-29 | 3.440 | 3.510 | 3.420 | 3.470 | 3.470 | 3,626,900 |
| 2022-12-28 | 3.560 | 3.560 | 3.450 | 3.460 | 3.460 | 4,245,500 |
| 2022-12-27 | 3.540 | 3.560 | 3.480 | 3.560 | 3.560 | 3,092,900 |
| 2022-12-26 | 3.440 | 3.550 | 3.430 | 3.540 | 3.540 | 4,765,594 |
| 2022-12-23 | 3.480 | 3.550 | 3.400 | 3.450 | 3.450 | 5,167,094 |
| 2022-12-22 | 3.590 | 3.630 | 3.480 | 3.540 | 3.540 | 6,207,100 |
| 2022-12-21 | 3.540 | 3.620 | 3.540 | 3.600 | 3.600 | 4,068,133 |
| 2022-12-20 | 3.520 | 3.610 | 3.480 | 3.540 | 3.540 | 4,553,800 |
| 2022-12-19 | 3.540 | 3.650 | 3.400 | 3.530 | 3.530 | 15,924,922 |
| 2022-12-16 | 3.770 | 3.890 | 3.570 | 3.570 | 3.570 | 19,203,500 |
| 2022-12-15 | 3.770 | 3.800 | 3.750 | 3.760 | 3.760 | 2,904,600 |
| 2022-12-14 | 3.750 | 3.790 | 3.690 | 3.790 | 3.790 | 5,618,835 |
| 2022-12-13 | 3.740 | 3.790 | 3.720 | 3.740 | 3.740 | 3,132,100 |
| 2022-12-12 | 3.840 | 3.910 | 3.730 | 3.740 | 3.740 | 7,264,900 |
| 2022-12-09 | 3.850 | 3.880 | 3.770 | 3.840 | 3.840 | 9,037,600 |
| 2022-12-08 | 4.010 | 4.010 | 3.840 | 3.860 | 3.860 | 8,088,600 |
| 2022-12-07 | 3.890 | 4.060 | 3.860 | 4.000 | 4.000 | 7,829,650 |
| 2022-12-06 | 3.890 | 3.990 | 3.840 | 3.930 | 3.930 | 6,371,778 |
| 2022-12-05 | 3.850 | 3.900 | 3.810 | 3.890 | 3.890 | 6,045,194 |
| 2022-12-02 | 3.770 | 3.870 | 3.760 | 3.850 | 3.850 | 5,083,300 |
| 2022-12-01 | 3.850 | 3.850 | 3.760 | 3.780 | 3.780 | 5,214,494 |
| 2022-11-30 | 3.800 | 3.860 | 3.770 | 3.830 | 3.830 | 4,969,837 |
| 2022-11-29 | 3.800 | 3.890 | 3.770 | 3.800 | 3.800 | 6,354,200 |
| 2022-11-28 | 3.800 | 3.860 | 3.720 | 3.820 | 3.820 | 6,486,300 |
| 2022-11-25 | 3.730 | 3.890 | 3.730 | 3.860 | 3.860 | 10,359,100 |
| 2022-11-24 | 3.600 | 3.760 | 3.580 | 3.740 | 3.740 | 7,103,200 |
| 2022-11-23 | 3.760 | 3.780 | 3.570 | 3.600 | 3.600 | 11,974,900 |
| 2022-11-22 | 3.700 | 3.770 | 3.690 | 3.760 | 3.760 | 5,687,600 |
| 2022-11-21 | 3.670 | 3.740 | 3.640 | 3.720 | 3.720 | 7,739,236 |
| 2022-11-18 | 3.710 | 3.760 | 3.650 | 3.660 | 3.660 | 7,804,936 |
| 2022-11-17 | 3.690 | 3.810 | 3.680 | 3.730 | 3.730 | 7,883,839 |
| 2022-11-16 | 3.710 | 3.760 | 3.670 | 3.700 | 3.700 | 6,685,233 |
| 2022-11-15 | 3.660 | 3.780 | 3.660 | 3.700 | 3.700 | 8,107,400 |
| 2022-11-14 | 3.560 | 3.730 | 3.550 | 3.680 | 3.680 | 13,355,084 |
| 2022-11-11 | 3.640 | 3.650 | 3.530 | 3.550 | 3.550 | 5,845,539 |
| 2022-11-10 | 3.590 | 3.710 | 3.560 | 3.610 | 3.610 | 7,519,200 |
| 2022-11-09 | 3.540 | 3.650 | 3.490 | 3.610 | 3.610 | 6,164,635 |
| 2022-11-08 | 3.500 | 3.620 | 3.490 | 3.520 | 3.520 | 5,833,763 |
| 2022-11-07 | 3.400 | 3.530 | 3.370 | 3.500 | 3.500 | 8,837,000 |
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.