Qibu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.800	4.900	4.770	4.830	4.830	3,120,063
2022-02-08	4.700	4.870	4.700	4.810	4.810	5,321,600
2022-02-07	4.570	4.800	4.570	4.730	4.730	5,520,592
2022-01-28	4.620	4.780	4.510	4.730	4.730	6,232,761
2022-01-27	4.460	4.680	4.430	4.580	4.580	9,431,914
2022-01-26	4.500	4.500	4.420	4.460	4.460	4,084,225
2022-01-25	4.620	4.620	4.450	4.460	4.460	6,507,178
2022-01-24	4.740	4.740	4.600	4.600	4.600	4,830,183
2022-01-21	4.790	4.850	4.690	4.690	4.690	5,347,789
2022-01-20	4.870	4.980	4.750	4.760	4.760	7,769,545
2022-01-19	4.700	5.050	4.610	4.860	4.860	14,463,589
2022-01-18	4.820	4.950	4.820	4.820	4.820	13,644,200
2022-01-17	5.090	5.140	5.030	5.070	5.070	5,275,169
2022-01-14	5.250	5.250	5.090	5.110	5.110	6,263,984
2022-01-13	5.290	5.330	5.230	5.230	5.230	4,725,778
2022-01-12	5.240	5.320	5.240	5.280	5.280	3,379,386
2022-01-11	5.280	5.360	5.200	5.290	5.290	5,273,600
2022-01-10	5.360	5.400	5.130	5.290	5.290	10,650,859
2022-01-07	5.450	5.490	5.330	5.340	5.340	5,397,800
2022-01-06	5.490	5.500	5.410	5.460	5.460	3,820,884
2022-01-05	5.450	5.520	5.410	5.470	5.470	5,167,700
2022-01-04	5.420	5.530	5.320	5.470	5.470	6,409,413
2021-12-31	5.500	5.560	5.390	5.400	5.400	7,529,213
2021-12-30	5.570	5.620	5.510	5.510	5.510	5,723,984
2021-12-29	5.510	5.620	5.490	5.570	5.570	7,382,532
2021-12-28	5.470	5.630	5.460	5.480	5.480	10,304,067
2021-12-27	5.700	5.780	5.470	5.480	5.480	17,577,968
2021-12-24	5.960	6.140	5.750	5.760	5.760	15,916,194
2021-12-23	6.280	6.290	6.050	6.050	6.050	18,645,143
2021-12-22	6.850	6.850	6.340	6.370	6.370	28,434,525
2021-12-21	6.250	6.560	6.200	6.520	6.520	12,787,050
2021-12-20	6.360	6.540	6.200	6.250	6.250	11,639,773
2021-12-17	6.190	6.550	6.180	6.480	6.480	16,627,947
2021-12-16	6.180	6.290	6.030	6.250	6.250	10,525,289
2021-12-15	6.310	6.370	6.220	6.280	6.280	5,848,900
2021-12-14	6.200	6.340	6.150	6.270	6.270	6,020,995
2021-12-13	6.130	6.360	6.070	6.260	6.260	10,383,200
2021-12-10	5.960	6.200	5.960	6.200	6.200	9,050,293
2021-12-09	6.010	6.190	5.950	5.960	5.960	10,989,094
2021-12-08	6.300	6.460	6.060	6.090	6.090	13,885,315
2021-12-07	6.290	6.400	6.150	6.180	6.180	14,584,280
2021-12-06	6.300	6.540	6.090	6.330	6.330	27,709,980
2021-12-03	6.130	6.290	6.040	6.290	6.290	18,037,362
2021-12-02	5.760	5.990	5.710	5.990	5.990	17,923,867
2021-12-01	5.670	5.720	5.620	5.700	5.700	6,174,647
2021-11-30	5.610	5.810	5.610	5.670	5.670	9,739,800
2021-11-29	5.510	5.680	5.510	5.640	5.640	8,036,445
2021-11-26	5.400	5.700	5.400	5.630	5.630	12,391,822
2021-11-25	5.390	5.500	5.330	5.450	5.450	7,469,151
2021-11-24	5.760	5.760	5.420	5.450	5.450	16,648,400
2021-11-23	5.760	5.780	5.660	5.700	5.700	8,505,539
2021-11-22	5.700	5.760	5.520	5.710	5.710	8,549,800
2021-11-19	5.710	5.810	5.630	5.670	5.670	8,691,640
2021-11-18	5.730	5.770	5.550	5.670	5.670	11,834,369
2021-11-17	5.830	5.950	5.660	5.700	5.700	18,924,848
2021-11-16	5.800	6.040	5.750	5.910	5.910	25,392,002
2021-11-15	5.450	5.900	5.390	5.860	5.860	32,882,536
2021-11-12	5.500	5.650	5.440	5.620	5.620	37,378,702
2021-11-11	5.330	5.490	5.210	5.380	5.380	14,849,252
2021-11-10	5.610	5.610	5.200	5.370	5.370	20,969,032

← NewerPage 20 of 21 · 1,212 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.