Qibu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2.140 | 2.190 | 2.070 | 2.090 | 2.090 | 16,022,000 |
| 2024-10-28 | 2.000 | 2.090 | 2.000 | 2.090 | 2.090 | 9,654,900 |
| 2024-10-25 | 1.970 | 1.990 | 1.940 | 1.990 | 1.990 | 5,296,900 |
| 2024-10-24 | 1.910 | 1.970 | 1.900 | 1.960 | 1.960 | 5,782,400 |
| 2024-10-23 | 1.910 | 1.920 | 1.890 | 1.910 | 1.910 | 3,413,285 |
| 2024-10-22 | 1.920 | 1.930 | 1.830 | 1.910 | 1.910 | 5,168,400 |
| 2024-10-21 | 1.940 | 1.950 | 1.910 | 1.920 | 1.920 | 4,867,700 |
| 2024-10-18 | 1.940 | 1.950 | 1.930 | 1.940 | 1.940 | 4,290,118 |
| 2024-10-17 | 1.950 | 1.970 | 1.940 | 1.940 | 1.940 | 2,418,300 |
| 2024-10-16 | 1.930 | 1.960 | 1.920 | 1.950 | 1.950 | 2,140,900 |
| 2024-10-15 | 1.940 | 1.940 | 1.930 | 1.930 | 1.930 | 3,145,000 |
| 2024-10-14 | 1.950 | 1.960 | 1.930 | 1.940 | 1.940 | 5,026,700 |
| 2024-10-11 | 1.930 | 1.980 | 1.930 | 1.950 | 1.950 | 4,506,500 |
| 2024-10-10 | 1.970 | 1.990 | 1.940 | 1.960 | 1.960 | 4,487,600 |
| 2024-10-09 | 1.960 | 2.000 | 1.930 | 1.960 | 1.960 | 9,636,361 |
| 2024-10-08 | 2.150 | 2.160 | 1.970 | 2.000 | 2.000 | 19,074,880 |
| 2024-09-30 | 1.990 | 2.100 | 1.970 | 2.070 | 2.070 | 14,020,707 |
| 2024-09-27 | 2.060 | 2.080 | 2.010 | 2.010 | 2.010 | 7,121,200 |
| 2024-09-26 | 2.060 | 2.100 | 2.050 | 2.070 | 2.070 | 6,316,100 |
| 2024-09-25 | 1.990 | 2.090 | 1.980 | 2.050 | 2.050 | 5,926,414 |
| 2024-09-24 | 1.960 | 2.010 | 1.960 | 1.990 | 1.990 | 2,642,900 |
| 2024-09-23 | 1.990 | 2.020 | 1.970 | 1.980 | 1.980 | 2,746,000 |
| 2024-09-20 | 2.020 | 2.070 | 1.990 | 2.000 | 2.000 | 3,367,600 |
| 2024-09-19 | 2.030 | 2.030 | 1.980 | 2.020 | 2.020 | 6,586,300 |
| 2024-09-18 | 1.930 | 2.040 | 1.930 | 2.040 | 2.040 | 10,042,300 |
| 2024-09-13 | 1.930 | 2.000 | 1.930 | 1.940 | 1.940 | 1,852,100 |
| 2024-09-12 | 1.900 | 1.990 | 1.900 | 1.950 | 1.950 | 2,528,700 |
| 2024-09-11 | 1.900 | 1.920 | 1.890 | 1.900 | 1.900 | 1,203,500 |
| 2024-09-10 | 1.890 | 1.920 | 1.880 | 1.910 | 1.910 | 1,512,400 |
| 2024-09-09 | 1.940 | 1.940 | 1.880 | 1.910 | 1.910 | 2,166,600 |
| 2024-09-06 | 1.930 | 1.990 | 1.910 | 1.940 | 1.940 | 4,063,900 |
| 2024-09-05 | 1.960 | 2.050 | 1.930 | 1.940 | 1.940 | 6,830,600 |
| 2024-09-04 | 1.860 | 1.960 | 1.850 | 1.960 | 1.960 | 5,601,550 |
| 2024-09-03 | 1.840 | 1.870 | 1.840 | 1.870 | 1.870 | 1,386,450 |
| 2024-09-02 | 1.840 | 1.880 | 1.830 | 1.850 | 1.850 | 2,505,200 |
| 2024-08-30 | 1.830 | 1.860 | 1.830 | 1.850 | 1.850 | 1,426,300 |
| 2024-08-29 | 1.840 | 1.870 | 1.840 | 1.850 | 1.850 | 1,090,000 |
| 2024-08-28 | 1.840 | 1.870 | 1.830 | 1.860 | 1.860 | 1,066,501 |
| 2024-08-27 | 1.850 | 1.870 | 1.840 | 1.850 | 1.850 | 801,600 |
| 2024-08-26 | 1.870 | 1.870 | 1.850 | 1.850 | 1.850 | 435,200 |
| 2024-08-23 | 1.890 | 1.890 | 1.840 | 1.850 | 1.850 | 1,056,100 |
| 2024-08-22 | 1.890 | 1.890 | 1.870 | 1.880 | 1.880 | 833,500 |
| 2024-08-21 | 1.880 | 1.890 | 1.860 | 1.890 | 1.890 | 822,700 |
| 2024-08-20 | 1.940 | 1.970 | 1.880 | 1.880 | 1.880 | 2,003,583 |
| 2024-08-19 | 1.890 | 1.910 | 1.860 | 1.910 | 1.910 | 3,373,100 |
| 2024-08-16 | 1.880 | 1.890 | 1.850 | 1.880 | 1.880 | 2,031,183 |
| 2024-08-15 | 1.870 | 1.890 | 1.860 | 1.870 | 1.870 | 1,079,400 |
| 2024-08-14 | 1.880 | 1.890 | 1.870 | 1.880 | 1.880 | 728,683 |
| 2024-08-13 | 1.890 | 1.890 | 1.860 | 1.880 | 1.880 | 409,294 |
| 2024-08-12 | 1.900 | 1.900 | 1.860 | 1.890 | 1.890 | 712,300 |
| 2024-08-09 | 1.880 | 1.890 | 1.860 | 1.890 | 1.890 | 1,382,900 |
| 2024-08-08 | 1.870 | 1.880 | 1.860 | 1.870 | 1.870 | 614,100 |
| 2024-08-07 | 1.850 | 1.880 | 1.850 | 1.870 | 1.870 | 587,300 |
| 2024-08-06 | 1.860 | 1.880 | 1.850 | 1.860 | 1.860 | 1,272,872 |
| 2024-08-05 | 1.850 | 1.880 | 1.850 | 1.880 | 1.880 | 1,145,700 |
| 2024-08-02 | 1.920 | 1.920 | 1.850 | 1.880 | 1.880 | 2,969,300 |
| 2024-08-01 | 1.880 | 1.940 | 1.860 | 1.910 | 1.910 | 4,192,500 |
| 2024-07-31 | 1.850 | 1.890 | 1.850 | 1.870 | 1.870 | 1,370,400 |
| 2024-07-30 | 1.870 | 1.890 | 1.840 | 1.890 | 1.890 | 1,905,000 |
| 2024-07-29 | 1.910 | 1.920 | 1.870 | 1.880 | 1.880 | 1,453,700 |
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.