Qibu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.480 | 3.550 | 3.470 | 3.550 | 3.550 | 2,876,600 |
| 2022-08-03 | 3.550 | 3.570 | 3.470 | 3.490 | 3.490 | 2,033,600 |
| 2022-08-02 | 3.670 | 3.670 | 3.490 | 3.530 | 3.530 | 4,183,900 |
| 2022-08-01 | 3.700 | 3.720 | 3.480 | 3.670 | 3.670 | 2,519,700 |
| 2022-07-29 | 3.680 | 3.720 | 3.640 | 3.660 | 3.660 | 3,864,266 |
| 2022-07-28 | 3.610 | 3.710 | 3.600 | 3.660 | 3.660 | 3,566,188 |
| 2022-07-27 | 3.700 | 3.710 | 3.620 | 3.620 | 3.620 | 4,879,238 |
| 2022-07-26 | 3.590 | 3.760 | 3.590 | 3.710 | 3.710 | 5,926,393 |
| 2022-07-25 | 3.560 | 3.650 | 3.510 | 3.620 | 3.620 | 3,136,552 |
| 2022-07-22 | 3.580 | 3.660 | 3.550 | 3.590 | 3.590 | 4,225,200 |
| 2022-07-21 | 3.510 | 3.580 | 3.470 | 3.580 | 3.580 | 3,732,600 |
| 2022-07-20 | 3.410 | 3.580 | 3.400 | 3.530 | 3.530 | 6,767,094 |
| 2022-07-19 | 3.390 | 3.420 | 3.380 | 3.410 | 3.410 | 2,332,500 |
| 2022-07-18 | 3.420 | 3.430 | 3.360 | 3.400 | 3.400 | 3,515,352 |
| 2022-07-15 | 3.550 | 3.550 | 3.350 | 3.400 | 3.400 | 4,591,500 |
| 2022-07-14 | 3.510 | 3.570 | 3.490 | 3.530 | 3.530 | 2,286,200 |
| 2022-07-13 | 3.520 | 3.540 | 3.500 | 3.520 | 3.520 | 1,508,800 |
| 2022-07-12 | 3.580 | 3.590 | 3.500 | 3.510 | 3.510 | 2,400,900 |
| 2022-07-11 | 3.600 | 3.610 | 3.570 | 3.570 | 3.570 | 2,834,300 |
| 2022-07-08 | 3.600 | 3.640 | 3.590 | 3.610 | 3.610 | 2,112,700 |
| 2022-07-07 | 3.660 | 3.670 | 3.590 | 3.620 | 3.620 | 3,780,900 |
| 2022-07-06 | 3.590 | 3.660 | 3.590 | 3.620 | 3.620 | 3,581,473 |
| 2022-07-05 | 3.630 | 3.650 | 3.590 | 3.610 | 3.610 | 3,026,757 |
| 2022-07-04 | 3.640 | 3.650 | 3.620 | 3.640 | 3.640 | 2,008,000 |
| 2022-07-01 | 3.620 | 3.690 | 3.590 | 3.660 | 3.660 | 2,602,800 |
| 2022-06-30 | 3.660 | 3.660 | 3.590 | 3.630 | 3.630 | 3,096,000 |
| 2022-06-29 | 3.730 | 3.750 | 3.630 | 3.660 | 3.660 | 2,784,800 |
| 2022-06-28 | 3.630 | 3.680 | 3.600 | 3.670 | 3.670 | 2,546,666 |
| 2022-06-27 | 3.600 | 3.650 | 3.580 | 3.640 | 3.640 | 3,819,300 |
| 2022-06-24 | 3.660 | 3.680 | 3.570 | 3.610 | 3.610 | 5,489,600 |
| 2022-06-23 | 3.720 | 3.720 | 3.650 | 3.670 | 3.670 | 3,498,073 |
| 2022-06-22 | 3.750 | 3.760 | 3.680 | 3.730 | 3.730 | 3,166,873 |
| 2022-06-21 | 3.790 | 3.790 | 3.720 | 3.730 | 3.730 | 3,322,094 |
| 2022-06-20 | 3.730 | 3.780 | 3.700 | 3.740 | 3.740 | 2,811,266 |
| 2022-06-17 | 3.810 | 3.910 | 3.740 | 3.760 | 3.760 | 3,924,894 |
| 2022-06-16 | 3.750 | 3.790 | 3.710 | 3.790 | 3.790 | 3,494,294 |
| 2022-06-15 | 3.780 | 3.800 | 3.740 | 3.760 | 3.760 | 2,718,600 |
| 2022-06-14 | 3.810 | 3.810 | 3.680 | 3.780 | 3.780 | 3,734,662 |
| 2022-06-13 | 3.720 | 3.770 | 3.700 | 3.730 | 3.730 | 2,375,500 |
| 2022-06-10 | 3.710 | 3.780 | 3.690 | 3.750 | 3.750 | 2,148,100 |
| 2022-06-09 | 3.820 | 3.850 | 3.730 | 3.750 | 3.750 | 3,775,400 |
| 2022-06-08 | 3.750 | 3.930 | 3.750 | 3.860 | 3.860 | 6,355,750 |
| 2022-06-07 | 3.740 | 3.800 | 3.700 | 3.740 | 3.740 | 2,692,256 |
| 2022-06-06 | 3.690 | 3.840 | 3.680 | 3.790 | 3.790 | 3,226,609 |
| 2022-06-02 | 3.710 | 3.730 | 3.670 | 3.710 | 3.710 | 2,747,009 |
| 2022-06-01 | 3.780 | 3.830 | 3.730 | 3.740 | 3.740 | 2,880,394 |
| 2022-05-31 | 3.710 | 3.770 | 3.700 | 3.740 | 3.740 | 3,282,343 |
| 2022-05-30 | 3.800 | 3.820 | 3.650 | 3.720 | 3.720 | 3,159,000 |
| 2022-05-27 | 3.850 | 3.850 | 3.750 | 3.770 | 3.770 | 2,631,994 |
| 2022-05-26 | 3.820 | 3.830 | 3.730 | 3.810 | 3.810 | 4,120,263 |
| 2022-05-25 | 3.750 | 3.820 | 3.690 | 3.820 | 3.820 | 4,386,853 |
| 2022-05-24 | 3.890 | 3.920 | 3.710 | 3.730 | 3.730 | 6,847,500 |
| 2022-05-23 | 3.870 | 4.030 | 3.830 | 3.850 | 3.850 | 12,176,300 |
| 2022-05-20 | 3.680 | 3.840 | 3.680 | 3.840 | 3.840 | 6,224,558 |
| 2022-05-19 | 3.570 | 3.710 | 3.550 | 3.660 | 3.660 | 5,453,110 |
| 2022-05-18 | 3.640 | 3.740 | 3.570 | 3.630 | 3.630 | 8,398,705 |
| 2022-05-17 | 3.480 | 3.630 | 3.480 | 3.630 | 3.630 | 9,180,716 |
| 2022-05-16 | 3.460 | 3.500 | 3.430 | 3.460 | 3.460 | 4,224,800 |
| 2022-05-13 | 3.410 | 3.470 | 3.400 | 3.460 | 3.460 | 4,838,439 |
| 2022-05-12 | 3.380 | 3.410 | 3.330 | 3.370 | 3.370 | 5,511,751 |
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.