Qibu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.390 | 3.510 | 3.390 | 3.430 | 3.430 | 5,039,600 |
| 2022-05-10 | 3.310 | 3.410 | 3.290 | 3.390 | 3.390 | 4,532,500 |
| 2022-05-09 | 3.310 | 3.410 | 3.310 | 3.340 | 3.340 | 6,747,900 |
| 2022-05-06 | 3.370 | 3.460 | 3.310 | 3.330 | 3.330 | 5,237,364 |
| 2022-05-05 | 3.400 | 3.490 | 3.340 | 3.420 | 3.420 | 7,229,664 |
| 2022-04-29 | 3.440 | 3.570 | 3.420 | 3.520 | 3.520 | 7,763,200 |
| 2022-04-28 | 3.300 | 3.510 | 3.270 | 3.410 | 3.410 | 4,760,200 |
| 2022-04-27 | 3.340 | 3.420 | 3.330 | 3.350 | 3.350 | 6,311,243 |
| 2022-04-26 | 3.610 | 3.670 | 3.510 | 3.510 | 3.510 | 3,739,300 |
| 2022-04-25 | 3.810 | 3.810 | 3.690 | 3.690 | 3.690 | 5,076,789 |
| 2022-04-22 | 3.890 | 3.890 | 3.820 | 3.880 | 3.880 | 4,662,400 |
| 2022-04-21 | 3.840 | 3.930 | 3.790 | 3.890 | 3.890 | 3,853,389 |
| 2022-04-20 | 3.970 | 3.990 | 3.870 | 3.920 | 3.920 | 3,437,500 |
| 2022-04-19 | 3.990 | 4.010 | 3.900 | 3.940 | 3.940 | 3,506,037 |
| 2022-04-18 | 3.850 | 4.040 | 3.850 | 3.990 | 3.990 | 7,124,637 |
| 2022-04-15 | 3.710 | 3.920 | 3.670 | 3.910 | 3.910 | 7,895,200 |
| 2022-04-14 | 3.690 | 3.800 | 3.690 | 3.730 | 3.730 | 4,519,700 |
| 2022-04-13 | 3.830 | 3.830 | 3.680 | 3.690 | 3.690 | 6,586,100 |
| 2022-04-12 | 3.700 | 3.920 | 3.700 | 3.840 | 3.840 | 7,031,600 |
| 2022-04-11 | 4.010 | 4.030 | 3.840 | 3.840 | 3.840 | 9,321,561 |
| 2022-04-08 | 4.140 | 4.160 | 4.030 | 4.040 | 4.040 | 4,905,947 |
| 2022-04-07 | 4.190 | 4.210 | 4.130 | 4.140 | 4.140 | 4,171,416 |
| 2022-04-06 | 4.180 | 4.220 | 4.150 | 4.190 | 4.190 | 4,024,116 |
| 2022-04-01 | 4.150 | 4.210 | 4.110 | 4.190 | 4.190 | 3,765,601 |
| 2022-03-31 | 4.130 | 4.230 | 4.110 | 4.150 | 4.150 | 4,536,072 |
| 2022-03-30 | 4.080 | 4.150 | 4.000 | 4.140 | 4.140 | 6,420,400 |
| 2022-03-29 | 4.370 | 4.370 | 4.100 | 4.110 | 4.110 | 12,356,669 |
| 2022-03-28 | 4.450 | 4.460 | 4.320 | 4.320 | 4.320 | 7,129,100 |
| 2022-03-25 | 4.440 | 4.580 | 4.440 | 4.480 | 4.480 | 3,681,400 |
| 2022-03-24 | 4.500 | 4.520 | 4.400 | 4.450 | 4.450 | 4,464,447 |
| 2022-03-23 | 4.590 | 4.590 | 4.480 | 4.520 | 4.520 | 5,971,789 |
| 2022-03-22 | 4.570 | 4.630 | 4.510 | 4.580 | 4.580 | 3,643,800 |
| 2022-03-21 | 4.640 | 4.640 | 4.530 | 4.580 | 4.580 | 4,066,200 |
| 2022-03-18 | 4.550 | 4.610 | 4.510 | 4.590 | 4.590 | 4,006,200 |
| 2022-03-17 | 4.520 | 4.680 | 4.520 | 4.550 | 4.550 | 6,153,100 |
| 2022-03-16 | 4.520 | 4.580 | 4.360 | 4.500 | 4.500 | 5,285,000 |
| 2022-03-15 | 4.590 | 4.650 | 4.460 | 4.470 | 4.470 | 5,435,000 |
| 2022-03-14 | 4.820 | 4.820 | 4.610 | 4.620 | 4.620 | 4,001,447 |
| 2022-03-11 | 4.850 | 4.870 | 4.730 | 4.830 | 4.830 | 3,535,100 |
| 2022-03-10 | 4.850 | 5.000 | 4.810 | 4.870 | 4.870 | 3,758,994 |
| 2022-03-09 | 4.960 | 4.960 | 4.660 | 4.790 | 4.790 | 6,913,869 |
| 2022-03-08 | 5.120 | 5.150 | 4.850 | 4.900 | 4.900 | 4,981,000 |
| 2022-03-07 | 5.060 | 5.170 | 5.010 | 5.080 | 5.080 | 4,710,100 |
| 2022-03-04 | 5.130 | 5.130 | 5.040 | 5.080 | 5.080 | 3,659,394 |
| 2022-03-03 | 5.200 | 5.220 | 5.120 | 5.150 | 5.150 | 4,664,369 |
| 2022-03-02 | 5.030 | 5.180 | 5.000 | 5.140 | 5.140 | 4,682,500 |
| 2022-03-01 | 5.010 | 5.080 | 4.990 | 5.010 | 5.010 | 3,269,226 |
| 2022-02-28 | 5.000 | 5.020 | 4.890 | 4.990 | 4.990 | 3,544,545 |
| 2022-02-25 | 5.020 | 5.230 | 4.970 | 5.020 | 5.020 | 4,634,500 |
| 2022-02-24 | 5.130 | 5.250 | 4.940 | 5.000 | 5.000 | 11,059,800 |
| 2022-02-23 | 5.010 | 5.250 | 5.000 | 5.140 | 5.140 | 7,261,181 |
| 2022-02-22 | 5.090 | 5.120 | 4.980 | 5.000 | 5.000 | 7,577,300 |
| 2022-02-21 | 4.890 | 5.090 | 4.860 | 5.090 | 5.090 | 7,386,926 |
| 2022-02-18 | 4.810 | 4.880 | 4.800 | 4.850 | 4.850 | 3,076,100 |
| 2022-02-17 | 4.850 | 4.940 | 4.800 | 4.830 | 4.830 | 4,452,393 |
| 2022-02-16 | 4.900 | 5.000 | 4.800 | 4.870 | 4.870 | 7,146,200 |
| 2022-02-15 | 4.660 | 4.850 | 4.630 | 4.850 | 4.850 | 6,724,521 |
| 2022-02-14 | 4.690 | 4.740 | 4.600 | 4.620 | 4.620 | 3,041,800 |
| 2022-02-11 | 4.740 | 4.770 | 4.680 | 4.700 | 4.700 | 3,940,500 |
| 2022-02-10 | 4.890 | 4.890 | 4.630 | 4.760 | 4.760 | 3,910,684 |
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.