Qibu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.260 | 3.430 | 3.260 | 3.420 | 3.420 | 8,826,100 |
| 2022-11-03 | 3.260 | 3.290 | 3.240 | 3.270 | 3.270 | 2,846,800 |
| 2022-11-02 | 3.210 | 3.310 | 3.180 | 3.290 | 3.290 | 4,241,494 |
| 2022-11-01 | 3.140 | 3.230 | 3.130 | 3.220 | 3.220 | 2,939,600 |
| 2022-10-31 | 3.120 | 3.190 | 3.110 | 3.140 | 3.140 | 4,631,693 |
| 2022-10-28 | 3.390 | 3.390 | 3.210 | 3.210 | 3.210 | 8,010,600 |
| 2022-10-27 | 3.410 | 3.410 | 3.370 | 3.380 | 3.380 | 2,642,000 |
| 2022-10-26 | 3.400 | 3.460 | 3.380 | 3.390 | 3.390 | 3,676,400 |
| 2022-10-25 | 3.410 | 3.440 | 3.330 | 3.420 | 3.420 | 3,122,156 |
| 2022-10-24 | 3.530 | 3.580 | 3.360 | 3.400 | 3.400 | 4,457,000 |
| 2022-10-21 | 3.590 | 3.620 | 3.530 | 3.530 | 3.530 | 4,179,400 |
| 2022-10-20 | 3.570 | 3.640 | 3.560 | 3.600 | 3.600 | 2,899,700 |
| 2022-10-19 | 3.660 | 3.660 | 3.570 | 3.590 | 3.590 | 3,210,900 |
| 2022-10-18 | 3.700 | 3.710 | 3.650 | 3.660 | 3.660 | 2,547,700 |
| 2022-10-17 | 3.650 | 3.710 | 3.610 | 3.690 | 3.690 | 3,110,000 |
| 2022-10-14 | 3.590 | 3.700 | 3.590 | 3.640 | 3.640 | 3,925,100 |
| 2022-10-13 | 3.600 | 3.690 | 3.570 | 3.570 | 3.570 | 3,338,400 |
| 2022-10-12 | 3.530 | 3.650 | 3.530 | 3.630 | 3.630 | 2,881,900 |
| 2022-10-11 | 3.500 | 3.570 | 3.500 | 3.550 | 3.550 | 2,351,200 |
| 2022-10-10 | 3.700 | 3.710 | 3.530 | 3.530 | 3.530 | 4,938,552 |
| 2022-09-30 | 3.650 | 3.750 | 3.610 | 3.720 | 3.720 | 3,153,900 |
| 2022-09-29 | 3.760 | 3.790 | 3.620 | 3.650 | 3.650 | 5,003,226 |
| 2022-09-28 | 3.850 | 3.920 | 3.740 | 3.740 | 3.740 | 3,593,600 |
| 2022-09-27 | 3.880 | 3.920 | 3.820 | 3.850 | 3.850 | 4,974,500 |
| 2022-09-26 | 4.070 | 4.110 | 3.910 | 3.930 | 3.930 | 5,967,000 |
| 2022-09-23 | 3.960 | 4.080 | 3.960 | 4.070 | 4.070 | 6,731,584 |
| 2022-09-22 | 4.070 | 4.130 | 3.960 | 3.970 | 3.970 | 6,160,290 |
| 2022-09-21 | 4.120 | 4.230 | 4.070 | 4.080 | 4.080 | 6,545,189 |
| 2022-09-20 | 4.030 | 4.230 | 4.000 | 4.170 | 4.170 | 10,627,889 |
| 2022-09-19 | 3.950 | 4.090 | 3.950 | 4.040 | 4.040 | 7,727,500 |
| 2022-09-16 | 3.950 | 4.030 | 3.890 | 3.950 | 3.950 | 6,484,300 |
| 2022-09-15 | 3.850 | 4.040 | 3.840 | 3.930 | 3.930 | 6,604,410 |
| 2022-09-14 | 3.870 | 3.910 | 3.830 | 3.860 | 3.860 | 3,178,694 |
| 2022-09-13 | 3.830 | 3.940 | 3.810 | 3.910 | 3.910 | 4,181,194 |
| 2022-09-09 | 3.840 | 3.850 | 3.800 | 3.840 | 3.840 | 2,102,900 |
| 2022-09-08 | 3.810 | 3.880 | 3.800 | 3.830 | 3.830 | 2,587,357 |
| 2022-09-07 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 3,640,300 |
| 2022-09-06 | 3.910 | 3.940 | 3.860 | 3.890 | 3.890 | 3,522,700 |
| 2022-09-05 | 3.880 | 3.930 | 3.840 | 3.900 | 3.900 | 3,019,000 |
| 2022-09-02 | 3.870 | 3.920 | 3.840 | 3.860 | 3.860 | 3,369,100 |
| 2022-09-01 | 4.010 | 4.030 | 3.880 | 3.890 | 3.890 | 7,021,000 |
| 2022-08-31 | 3.980 | 4.160 | 3.940 | 4.030 | 4.030 | 12,241,900 |
| 2022-08-30 | 3.800 | 4.000 | 3.800 | 3.960 | 3.960 | 8,098,847 |
| 2022-08-29 | 3.720 | 3.810 | 3.700 | 3.810 | 3.810 | 3,124,200 |
| 2022-08-26 | 3.810 | 3.820 | 3.720 | 3.750 | 3.750 | 4,046,800 |
| 2022-08-25 | 3.690 | 3.850 | 3.660 | 3.810 | 3.810 | 5,837,647 |
| 2022-08-24 | 3.740 | 3.740 | 3.630 | 3.700 | 3.700 | 4,162,433 |
| 2022-08-23 | 3.690 | 3.750 | 3.680 | 3.730 | 3.730 | 3,550,282 |
| 2022-08-22 | 3.730 | 3.750 | 3.690 | 3.700 | 3.700 | 2,732,500 |
| 2022-08-19 | 3.750 | 3.750 | 3.700 | 3.720 | 3.720 | 3,161,500 |
| 2022-08-18 | 3.780 | 3.790 | 3.690 | 3.740 | 3.740 | 6,204,000 |
| 2022-08-17 | 3.680 | 3.810 | 3.660 | 3.800 | 3.800 | 10,091,200 |
| 2022-08-16 | 3.590 | 3.650 | 3.550 | 3.640 | 3.640 | 4,985,557 |
| 2022-08-15 | 3.550 | 3.650 | 3.530 | 3.590 | 3.590 | 3,672,821 |
| 2022-08-12 | 3.560 | 3.580 | 3.510 | 3.560 | 3.560 | 3,106,449 |
| 2022-08-11 | 3.550 | 3.580 | 3.550 | 3.560 | 3.560 | 2,761,900 |
| 2022-08-10 | 3.550 | 3.570 | 3.520 | 3.570 | 3.570 | 2,959,100 |
| 2022-08-09 | 3.560 | 3.560 | 3.520 | 3.550 | 3.550 | 2,008,100 |
| 2022-08-08 | 3.560 | 3.570 | 3.520 | 3.560 | 3.560 | 2,496,300 |
| 2022-08-05 | 3.570 | 3.590 | 3.550 | 3.570 | 3.570 | 2,506,857 |
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.