iQIYI, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	1.270	1.290	1.250	1.281	1.281	2,938
2026-07-30	1.240	1.240	1.240	1.240	1.240	2,212
2026-07-29	1.240	1.240	1.240	1.240	1.240	1,797
2026-07-28	1.210	1.250	1.210	1.240	1.240	450
2026-07-27	1.220	1.260	1.220	1.231	1.231	5,710
2026-07-24	1.200	1.240	1.200	1.240	1.240	7,395
2026-07-23	1.220	1.240	1.210	1.220	1.220	9,024
2026-07-22	1.250	1.270	1.222	1.222	1.222	8,850
2026-07-21	1.239	1.250	1.220	1.240	1.240	6,487
2026-07-20	1.198	1.260	1.180	1.260	1.260	4,584
2026-07-17	1.140	1.200	1.140	1.168	1.168	15,691
2026-07-16	1.200	1.252	1.200	1.230	1.230	4,627
2026-07-15	1.170	1.240	1.170	1.190	1.190	23,075
2026-07-14	1.100	1.171	1.100	1.150	1.150	7,504
2026-07-13	1.130	1.150	1.120	1.140	1.140	14,057
2026-07-10	1.100	1.168	1.100	1.140	1.140	4,335
2026-07-09	1.018	1.018	1.018	1.018	1.018	43,340
2026-07-08	1.018	1.018	1.018	1.018	1.018	42,404
2026-07-07	1.060	1.090	1.010	1.018	1.018	12,000
2026-07-06	1.020	1.020	1.020	1.020	1.020	29,622
2026-07-03	1.020	1.020	1.020	1.020	1.020	0
2026-07-02	1.080	1.080	1.010	1.020	1.020	22,664
2026-07-01	1.050	1.070	1.040	1.060	1.060	5,258
2026-06-30	1.013	1.060	1.010	1.030	1.030	32,342
2026-06-29	0.989	1.053	0.986	1.043	1.043	44,213
2026-06-26	0.970	1.010	0.960	1.007	1.007	7,354
2026-06-25	1.030	1.030	0.982	0.985	0.985	26,738
2026-06-24	1.030	1.040	1.000	1.000	1.000	14,349
2026-06-23	1.010	1.050	1.000	1.015	1.015	19,805
2026-06-22	1.020	1.040	1.000	1.015	1.015	12,896
2026-06-19	1.030	1.030	1.030	1.030	1.030	0
2026-06-18	1.030	1.030	1.030	1.030	1.030	29,253
2026-06-17	1.040	1.050	1.030	1.030	1.030	1,585
2026-06-16	1.040	1.050	1.027	1.032	1.032	21,499
2026-06-15	1.020	1.060	1.020	1.060	1.060	2,399
2026-06-12	1.037	1.037	1.035	1.035	1.035	567
2026-06-11	1.040	1.040	0.987	1.040	1.040	23,787
2026-06-10	1.040	1.060	1.030	1.053	1.053	3,474
2026-06-09	1.050	1.070	1.030	1.050	1.050	36,838
2026-06-08	1.060	1.080	1.040	1.040	1.040	23,187
2026-06-05	1.070	1.090	1.050	1.050	1.050	55,034
2026-06-04	1.095	1.100	1.080	1.090	1.090	26,232
2026-06-03	1.120	1.120	1.070	1.080	1.080	14,555
2026-06-02	1.180	1.185	1.131	1.150	1.150	10,978
2026-06-01	1.140	1.190	1.120	1.180	1.180	6,117
2026-05-29	1.100	1.150	1.100	1.146	1.146	20,259
2026-05-28	1.060	1.145	1.050	1.145	1.145	13,032
2026-05-27	1.080	1.100	1.055	1.060	1.060	70,165
2026-05-26	1.050	1.050	1.050	1.050	1.050	15,027
2026-05-22	1.070	1.100	1.030	1.050	1.050	38,863
2026-05-21	1.110	1.110	1.110	1.110	1.110	55,114
2026-05-20	1.110	1.140	1.100	1.110	1.110	14,403
2026-05-19	1.120	1.130	1.120	1.120	1.120	20,336
2026-05-18	1.153	1.153	1.153	1.153	1.153	58,098
2026-05-15	1.190	1.190	1.130	1.153	1.153	15,828
2026-05-14	1.170	1.170	1.170	1.170	1.170	29,176
2026-05-13	1.160	1.190	1.155	1.170	1.170	43,221
2026-05-12	1.170	1.180	1.142	1.160	1.160	14,396
2026-05-11	1.190	1.200	1.163	1.180	1.180	16,567
2026-05-08	1.220	1.230	1.195	1.201	1.201	10,367

← NewerPage 2 of 4 · 228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.