iQIYI, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.240 | 1.240 | 1.181 | 1.200 | 1.200 | 34,255 |
| 2026-05-06 | 1.190 | 1.235 | 1.190 | 1.210 | 1.210 | 16,806 |
| 2026-05-05 | 1.240 | 1.250 | 1.191 | 1.210 | 1.210 | 90,925 |
| 2026-05-04 | 1.240 | 1.260 | 1.201 | 1.250 | 1.250 | 37,306 |
| 2026-05-01 | 1.180 | 1.240 | 1.170 | 1.220 | 1.220 | 40,069 |
| 2026-04-30 | 1.190 | 1.190 | 1.160 | 1.180 | 1.180 | 21,405 |
| 2026-04-29 | 1.110 | 1.196 | 1.110 | 1.170 | 1.170 | 29,588 |
| 2026-04-28 | 1.130 | 1.130 | 1.070 | 1.080 | 1.080 | 16,619 |
| 2026-04-27 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 38,160 |
| 2026-04-24 | 1.200 | 1.220 | 1.170 | 1.180 | 1.180 | 50,602 |
| 2026-04-23 | 1.260 | 1.260 | 1.200 | 1.230 | 1.230 | 102,262 |
| 2026-04-22 | 1.300 | 1.310 | 1.241 | 1.250 | 1.250 | 36,061 |
| 2026-04-21 | 1.400 | 1.400 | 1.311 | 1.320 | 1.320 | 8,178 |
| 2026-04-20 | 1.440 | 1.440 | 1.380 | 1.412 | 1.412 | 71,970 |
| 2026-04-17 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 9,975 |
| 2026-04-16 | 1.440 | 1.448 | 1.380 | 1.410 | 1.410 | 30,820 |
| 2026-04-15 | 1.251 | 1.251 | 1.251 | 1.251 | 1.251 | 107,261 |
| 2026-04-14 | 1.251 | 1.251 | 1.251 | 1.251 | 1.251 | 231,489 |
| 2026-04-13 | 1.250 | 1.270 | 1.235 | 1.251 | 1.251 | 75,960 |
| 2026-04-10 | 1.288 | 1.300 | 1.255 | 1.262 | 1.262 | 36,240 |
| 2026-04-09 | 1.330 | 1.340 | 1.280 | 1.280 | 1.280 | 30,315 |
| 2026-04-08 | 1.400 | 1.410 | 1.350 | 1.365 | 1.365 | 79,362 |
| 2026-04-07 | 1.370 | 1.370 | 1.320 | 1.340 | 1.340 | 23,359 |
| 2026-04-02 | 1.350 | 1.392 | 1.320 | 1.388 | 1.388 | 73,952 |
| 2026-04-01 | 1.340 | 1.400 | 1.340 | 1.380 | 1.380 | 39,844 |
| 2026-03-31 | 1.320 | 1.370 | 1.280 | 1.361 | 1.361 | 45,564 |
| 2026-03-30 | 1.250 | 1.400 | 1.230 | 1.285 | 1.285 | 73,740 |
| 2026-03-27 | 1.200 | 1.270 | 1.190 | 1.200 | 1.200 | 43,791 |
| 2026-03-26 | 1.250 | 1.270 | 1.231 | 1.235 | 1.235 | 3,009 |
| 2026-03-25 | 1.280 | 1.290 | 1.250 | 1.270 | 1.270 | 31,321 |
| 2026-03-24 | 1.230 | 1.270 | 1.210 | 1.220 | 1.220 | 27,492 |
| 2026-03-23 | 1.200 | 1.260 | 1.200 | 1.260 | 1.260 | 8,625 |
| 2026-03-20 | 1.240 | 1.258 | 1.201 | 1.240 | 1.240 | 30,423 |
| 2026-03-19 | 1.250 | 1.250 | 1.190 | 1.220 | 1.220 | 98,682 |
| 2026-03-18 | 1.280 | 1.280 | 1.230 | 1.240 | 1.240 | 34,440 |
| 2026-03-17 | 1.300 | 1.300 | 1.250 | 1.255 | 1.255 | 63,409 |
| 2026-03-16 | 1.340 | 1.360 | 1.290 | 1.300 | 1.300 | 27,930 |
| 2026-03-13 | 1.300 | 1.352 | 1.270 | 1.330 | 1.330 | 53,242 |
| 2026-03-12 | 1.350 | 1.350 | 1.290 | 1.290 | 1.290 | 113,052 |
| 2026-03-11 | 1.400 | 1.400 | 1.340 | 1.346 | 1.346 | 32,426 |
| 2026-03-10 | 1.380 | 1.438 | 1.360 | 1.421 | 1.421 | 111,392 |
| 2026-03-09 | 1.440 | 1.440 | 1.325 | 1.328 | 1.328 | 236,280 |
| 2026-03-06 | 1.480 | 1.490 | 1.440 | 1.440 | 1.440 | 39,532 |
| 2026-03-05 | 1.490 | 1.491 | 1.438 | 1.463 | 1.463 | 56,334 |
| 2026-03-04 | 1.540 | 1.540 | 1.460 | 1.468 | 1.468 | 88,070 |
| 2026-03-03 | 1.570 | 1.590 | 1.480 | 1.499 | 1.499 | 68,785 |
| 2026-03-02 | 1.570 | 1.610 | 1.475 | 1.595 | 1.595 | 34,958 |
| 2026-02-27 | 1.720 | 1.720 | 1.552 | 1.552 | 1.552 | 212,376 |
| 2026-02-26 | 1.830 | 1.830 | 1.650 | 1.660 | 1.660 | 309,715 |
| 2026-02-25 | 1.770 | 1.810 | 1.770 | 1.799 | 1.799 | 8,594 |
| 2026-02-24 | 1.761 | 1.761 | 1.761 | 1.761 | 1.761 | 64,069 |
| 2026-02-23 | 1.830 | 1.830 | 1.761 | 1.761 | 1.761 | 10,553 |
| 2026-02-20 | 1.780 | 1.860 | 1.760 | 1.849 | 1.849 | 52,488 |
| 2026-02-19 | 1.760 | 1.770 | 1.730 | 1.760 | 1.760 | 11,762 |
| 2026-02-18 | 1.850 | 1.850 | 1.739 | 1.748 | 1.748 | 35,627 |
| 2026-02-17 | 1.830 | 1.830 | 1.731 | 1.749 | 1.749 | 50,361 |
| 2026-02-16 | 1.791 | 1.791 | 1.791 | 1.791 | 1.791 | 0 |
| 2026-02-13 | 1.830 | 1.830 | 1.781 | 1.791 | 1.791 | 17,157 |
| 2026-02-12 | 1.930 | 1.930 | 1.760 | 1.800 | 1.800 | 71,801 |
| 2026-02-11 | 1.920 | 1.980 | 1.920 | 1.950 | 1.950 | 4,879 |
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.