iQIYI, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 1 |
| 2026-10-19 | 2.400 | 2.400 | 2.390 | 2.390 | 2.390 | 104 |
| 2026-10-16 | 2.450 | 2.460 | 2.400 | 2.400 | 2.400 | 245 |
| 2026-10-15 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2026-10-14 | 2.460 | 2.460 | 2.410 | 2.420 | 2.420 | 1,505 |
| 2026-10-13 | 2.450 | 2.510 | 2.450 | 2.480 | 2.480 | 2,626 |
| 2026-10-12 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 0 |
| 2026-10-09 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 1 |
| 2026-10-08 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 0 |
| 2026-10-07 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 0 |
| 2026-10-06 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 4 |
| 2026-10-05 | 2.550 | 2.550 | 2.540 | 2.540 | 2.540 | 81 |
| 2026-10-02 | 2.570 | 2.570 | 2.500 | 2.520 | 2.520 | 5 |
| 2026-10-01 | 2.590 | 2.600 | 2.540 | 2.570 | 2.570 | 780 |
| 2026-09-30 | 2.580 | 2.610 | 2.580 | 2.590 | 2.590 | 203 |
| 2026-09-29 | 2.550 | 2.580 | 2.540 | 2.580 | 2.580 | 2,102 |
| 2026-09-28 | 2.670 | 2.670 | 2.640 | 2.660 | 2.660 | 4,503 |
| 2026-09-25 | 2.710 | 2.730 | 2.710 | 2.720 | 2.720 | 10 |
| 2026-09-24 | 2.620 | 2.680 | 2.620 | 2.680 | 2.680 | 3 |
| 2026-09-23 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2026-09-22 | 2.510 | 2.620 | 2.510 | 2.600 | 2.600 | 258 |
| 2026-09-21 | 2.570 | 2.580 | 2.500 | 2.550 | 2.550 | 60 |
| 2026-09-18 | 2.920 | 2.920 | 2.680 | 2.680 | 2.680 | 760 |
| 2026-09-17 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 134 |
| 2026-09-16 | 2.550 | 2.810 | 2.550 | 2.810 | 2.810 | 10,005 |
| 2026-09-15 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2026-09-14 | 2.440 | 2.550 | 2.440 | 2.550 | 2.550 | 1,880 |
| 2026-09-11 | 2.340 | 2.480 | 2.340 | 2.430 | 2.430 | 66 |
| 2026-09-10 | 2.410 | 2.430 | 2.390 | 2.390 | 2.390 | 3 |
| 2026-09-09 | 2.560 | 2.560 | 2.390 | 2.410 | 2.410 | 772 |
| 2026-09-08 | 2.240 | 2.530 | 2.240 | 2.530 | 2.530 | 557 |
| 2026-09-04 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 0 |
| 2026-09-03 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 20 |
| 2026-09-02 | 2.320 | 2.380 | 2.240 | 2.240 | 2.240 | 6,527 |
| 2026-09-01 | 2.370 | 2.370 | 2.300 | 2.330 | 2.330 | 10,277 |
| 2026-08-31 | 2.540 | 2.540 | 2.460 | 2.470 | 2.470 | 1,453 |
| 2026-08-28 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 1 |
| 2026-08-27 | 2.540 | 2.540 | 2.500 | 2.510 | 2.510 | 505 |
| 2026-08-26 | 2.620 | 2.640 | 2.620 | 2.620 | 2.620 | 10,006 |
| 2026-08-25 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2026-08-24 | 2.790 | 2.790 | 2.650 | 2.650 | 2.650 | 434 |
| 2026-08-21 | 2.750 | 2.770 | 2.750 | 2.770 | 2.770 | 53 |
| 2026-08-20 | 2.920 | 2.920 | 2.720 | 2.720 | 2.720 | 1,354 |
| 2026-08-19 | 3.240 | 3.240 | 2.920 | 2.920 | 2.920 | 2,404 |
| 2026-08-18 | 3.230 | 3.240 | 3.230 | 3.240 | 3.240 | 6 |
| 2026-08-17 | 3.520 | 3.520 | 3.430 | 3.430 | 3.430 | 5 |
| 2026-08-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-08-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 700 |
| 2026-08-12 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-08-11 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 10 |
| 2026-08-10 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2026-08-07 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2026-08-06 | 3.360 | 3.360 | 3.290 | 3.290 | 3.290 | 31 |
| 2026-08-05 | 3.410 | 3.410 | 3.380 | 3.380 | 3.380 | 3 |
| 2026-08-04 | 3.370 | 3.450 | 3.370 | 3.450 | 3.450 | 26 |
| 2026-08-03 | 3.240 | 3.300 | 3.240 | 3.260 | 3.260 | 37 |
| 2026-07-31 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 3 |
| 2026-07-30 | 3.170 | 3.250 | 3.170 | 3.250 | 3.250 | 1,280 |
| 2026-07-29 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 142 |
| 2026-07-28 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
Page 1 of 21 · 1,246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.