Qibu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.100 | 5.380 | 5.070 | 5.380 | 5.380 | 9,775,860 |
| 2021-11-08 | 5.270 | 5.270 | 5.010 | 5.120 | 5.120 | 17,177,527 |
| 2021-11-05 | 5.300 | 5.440 | 5.250 | 5.270 | 5.270 | 19,034,731 |
| 2021-11-04 | 5.280 | 5.430 | 5.130 | 5.240 | 5.240 | 20,752,453 |
| 2021-11-03 | 5.320 | 5.420 | 5.150 | 5.280 | 5.280 | 22,635,126 |
| 2021-11-02 | 5.500 | 5.660 | 5.420 | 5.420 | 5.420 | 23,409,824 |
| 2021-11-01 | 5.700 | 5.700 | 5.360 | 5.700 | 5.700 | 50,312,050 |
| 2021-10-29 | 5.710 | 5.710 | 5.430 | 5.430 | 5.430 | 15,530,900 |
| 2021-10-28 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 1,148,389 |
| 2021-10-27 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1,058,900 |
| 2021-10-26 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 621,851 |
| 2021-10-25 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 900,000 |
| 2021-10-22 | 4.520 | 4.700 | 4.500 | 4.700 | 4.700 | 20,128,111 |
| 2021-10-21 | 4.360 | 4.570 | 4.350 | 4.480 | 4.480 | 7,466,700 |
| 2021-10-20 | 4.450 | 4.450 | 4.390 | 4.400 | 4.400 | 5,097,673 |
| 2021-10-19 | 4.500 | 4.500 | 4.390 | 4.460 | 4.460 | 4,553,400 |
| 2021-10-18 | 4.400 | 4.510 | 4.340 | 4.490 | 4.490 | 5,389,900 |
| 2021-10-15 | 4.410 | 4.540 | 4.410 | 4.440 | 4.440 | 4,926,400 |
| 2021-10-14 | 4.560 | 4.600 | 4.470 | 4.510 | 4.510 | 6,016,200 |
← NewerPage 21 of 21 · 1,219 trading days
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.