Qibu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.080	2.130	2.070	2.090	2.090	6,525,781
2025-01-21	2.150	2.160	2.070	2.090	2.090	10,124,627
2025-01-20	2.150	2.180	2.110	2.150	2.150	9,553,206
2025-01-17	2.160	2.180	2.140	2.150	2.150	10,360,085
2025-01-16	2.120	2.220	2.120	2.180	2.180	15,711,103
2025-01-15	2.110	2.200	2.100	2.120	2.120	14,130,245
2025-01-14	1.990	2.130	1.970	2.130	2.130	20,918,452
2025-01-13	2.070	2.070	2.030	2.030	2.030	11,525,610
2025-01-10	2.230	2.230	2.140	2.140	2.140	11,402,817
2025-01-09	2.310	2.430	2.250	2.250	2.250	13,837,080
2025-01-08	2.260	2.320	2.170	2.310	2.310	13,624,806
2025-01-07	2.330	2.350	2.210	2.280	2.280	8,449,901
2025-01-06	2.400	2.400	2.260	2.330	2.330	5,588,661
2025-01-03	2.500	2.520	2.370	2.370	2.370	9,139,700
2025-01-02	2.440	2.540	2.410	2.490	2.490	8,787,396
2024-12-31	2.480	2.550	2.450	2.500	2.500	10,739,107
2024-12-30	2.540	2.650	2.480	2.480	2.480	21,232,976
2024-12-27	2.530	2.660	2.510	2.610	2.610	21,095,708
2024-12-26	2.550	2.600	2.390	2.530	2.530	11,286,912
2024-12-25	2.560	2.640	2.520	2.520	2.520	13,932,650
2024-12-24	2.560	2.560	2.560	2.560	2.560	10,164,835
2024-12-23	2.560	2.590	2.440	2.440	2.440	12,193,628
2024-12-20	2.660	2.730	2.560	2.570	2.570	14,772,100
2024-12-19	2.510	2.710	2.480	2.650	2.650	27,846,021
2024-12-18	2.610	2.610	2.610	2.610	2.610	2,003,671
2024-12-17	2.490	2.490	2.430	2.490	2.490	7,281,122
2024-12-16	2.270	2.370	2.260	2.370	2.370	20,385,581
2024-12-13	2.260	2.280	2.250	2.260	2.260	3,836,700
2024-12-12	2.260	2.270	2.250	2.270	2.270	4,948,400
2024-12-11	2.260	2.270	2.240	2.260	2.260	4,200,500
2024-12-10	2.300	2.310	2.260	2.260	2.260	7,754,206
2024-12-09	2.270	2.320	2.260	2.280	2.280	9,165,400
2024-12-06	2.290	2.300	2.270	2.280	2.280	5,042,600
2024-12-05	2.250	2.300	2.250	2.290	2.290	6,498,400
2024-12-04	2.250	2.260	2.240	2.250	2.250	3,647,500
2024-12-03	2.250	2.270	2.240	2.260	2.260	4,139,400
2024-12-02	2.290	2.290	2.230	2.250	2.250	8,381,300
2024-11-29	2.310	2.310	2.280	2.280	2.280	5,664,700
2024-11-28	2.330	2.330	2.290	2.310	2.310	4,447,400
2024-11-27	2.280	2.320	2.250	2.310	2.310	8,050,600
2024-11-26	2.270	2.300	2.250	2.270	2.270	4,120,100
2024-11-25	2.230	2.310	2.230	2.270	2.270	5,986,700
2024-11-22	2.290	2.290	2.220	2.240	2.240	6,782,500
2024-11-21	2.270	2.310	2.260	2.270	2.270	6,732,000
2024-11-20	2.270	2.350	2.270	2.270	2.270	10,286,253
2024-11-19	2.260	2.290	2.240	2.270	2.270	7,050,553
2024-11-18	2.240	2.350	2.180	2.230	2.230	10,980,983
2024-11-15	2.300	2.330	2.240	2.240	2.240	19,247,171
2024-11-14	2.290	2.380	2.230	2.360	2.360	25,974,600
2024-11-13	2.310	2.410	2.230	2.270	2.270	12,728,400
2024-11-12	2.340	2.430	2.300	2.330	2.330	11,033,875
2024-11-11	2.350	2.380	2.260	2.340	2.340	15,049,575
2024-11-08	2.220	2.320	2.220	2.320	2.320	18,334,450
2024-11-07	2.090	2.210	2.090	2.210	2.210	10,027,200
2024-11-06	2.060	2.110	2.050	2.100	2.100	7,134,200
2024-11-05	2.040	2.090	2.040	2.070	2.070	4,858,275
2024-11-04	2.030	2.080	2.010	2.040	2.040	4,325,000
2024-11-01	2.030	2.070	2.010	2.040	2.040	5,747,900
2024-10-31	2.140	2.140	2.020	2.030	2.030	11,963,100
2024-10-30	2.050	2.160	2.040	2.130	2.130	10,439,600

← NewerPage 8 of 21 · 1,218 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.