iQIYI, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.890	0.912	0.890	0.912	0.912	1,618
2026-10-22	0.904	0.910	0.890	0.900	0.900	7,348
2026-10-21	0.927	0.933	0.900	0.913	0.913	2,973
2026-10-20	0.915	0.940	0.915	0.925	0.925	2,225
2026-10-19	0.960	0.965	0.925	0.928	0.928	2,027
2026-10-16	0.973	0.980	0.942	0.960	0.960	11,189
2026-10-15	0.955	0.968	0.940	0.968	0.968	558
2026-10-14	0.980	1.010	0.952	0.958	0.958	39,036
2026-10-13	1.000	1.020	0.980	0.980	0.980	5,974
2026-10-12	1.030	1.030	1.000	1.015	1.015	618
2026-10-09	1.020	1.050	1.010	1.015	1.015	796
2026-10-08	1.000	1.010	0.994	1.005	1.005	9,171
2026-10-07	0.996	1.010	0.982	1.010	1.010	15,201
2026-10-06	1.005	1.005	1.005	1.005	1.005	11,873
2026-10-05	0.970	1.015	0.970	1.005	1.005	285
2026-10-02	0.990	1.010	0.950	0.975	0.975	5,970
2026-10-01	1.000	1.010	0.970	0.980	0.980	8,378
2026-09-30	0.985	0.999	0.982	0.999	0.999	830
2026-09-29	1.010	1.020	0.982	0.996	0.996	1,021
2026-09-28	1.020	1.030	1.010	1.030	1.030	3,086
2026-09-25	1.060	1.060	1.030	1.030	1.030	1,672
2026-09-24	1.010	1.010	1.010	1.010	1.010	3,844
2026-09-23	1.020	1.030	1.009	1.010	1.010	622
2026-09-22	1.000	1.025	1.000	1.020	1.020	810
2026-09-21	1.029	1.029	0.980	0.983	0.983	11,925
2026-09-18	1.140	1.140	1.000	1.010	1.010	11,184
2026-09-17	1.060	1.161	1.060	1.160	1.160	4,915
2026-09-16	1.000	1.090	1.000	1.080	1.080	19,903
2026-09-15	0.980	1.030	0.980	1.000	1.000	5,081
2026-09-14	0.950	1.015	0.950	0.997	0.997	13,693
2026-09-11	0.949	0.965	0.930	0.960	0.960	294
2026-09-10	0.935	0.960	0.922	0.959	0.959	7,381
2026-09-09	0.995	0.995	0.995	0.995	0.995	8,735
2026-09-08	0.920	1.010	0.883	0.995	0.995	163,919
2026-09-07	0.908	0.908	0.908	0.908	0.908	0
2026-09-04	0.908	0.908	0.908	0.908	0.908	12,993
2026-09-03	0.908	0.908	0.908	0.908	0.908	975
2026-09-02	0.905	0.937	0.905	0.908	0.908	6,668
2026-09-01	0.937	0.937	0.905	0.917	0.917	2,421
2026-08-31	0.945	0.959	0.928	0.956	0.956	22,665
2026-08-28	0.945	0.976	0.910	0.910	0.910	19,138
2026-08-27	1.000	1.000	1.000	1.000	1.000	74,321
2026-08-26	1.030	1.030	1.000	1.000	1.000	65,480
2026-08-25	1.020	1.040	1.020	1.024	1.024	7,344
2026-08-24	1.070	1.070	1.070	1.070	1.070	2,776
2026-08-21	1.066	1.070	1.030	1.070	1.070	12,644
2026-08-20	1.220	1.220	1.220	1.220	1.220	15,761
2026-08-19	1.220	1.220	1.220	1.220	1.220	10,728
2026-08-18	1.330	1.330	1.200	1.220	1.220	16,096
2026-08-17	1.358	1.360	1.301	1.330	1.330	12,774
2026-08-14	1.350	1.360	1.335	1.350	1.350	2,384
2026-08-13	1.310	1.355	1.290	1.355	1.355	14,007
2026-08-12	1.370	1.370	1.370	1.370	1.370	13,006
2026-08-11	1.340	1.375	1.330	1.370	1.370	497
2026-08-10	1.340	1.385	1.310	1.385	1.385	11,643
2026-08-07	1.291	1.291	1.291	1.291	1.291	756
2026-08-06	1.280	1.310	1.220	1.291	1.291	1,052
2026-08-05	1.320	1.350	1.290	1.300	1.300	3,337
2026-08-04	1.319	1.340	1.310	1.339	1.339	10,846
2026-08-03	1.270	1.360	1.260	1.350	1.350	19,470

Page 1 of 3 · 129 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.