iQIYI, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	3.130	3.180	3.120	3.120	3.120	24
2026-07-24	3.170	3.170	3.070	3.070	3.070	34
2026-07-23	3.100	3.130	3.100	3.130	3.130	3
2026-07-22	3.200	3.200	3.200	3.200	3.200	2
2026-07-21	3.170	3.170	3.170	3.170	3.170	1
2026-07-20	2.970	3.150	2.970	3.150	3.150	4
2026-07-17	2.970	2.980	2.920	2.970	2.970	148
2026-07-16	3.160	3.160	3.110	3.110	3.110	4
2026-07-15	3.030	3.150	3.020	3.070	3.070	330
2026-07-14	2.910	2.910	2.910	2.910	2.910	4
2026-07-13	2.910	2.990	2.910	2.970	2.970	12
2026-07-10	2.940	2.960	2.940	2.960	2.960	2
2026-07-09	2.770	2.850	2.770	2.850	2.850	18
2026-07-08	2.680	2.680	2.680	2.680	2.680	1
2026-07-07	2.640	2.640	2.620	2.620	2.620	4
2026-07-06	2.660	2.700	2.600	2.700	2.700	38
2026-07-03	2.640	2.650	2.640	2.650	2.650	14
2026-07-02	2.710	2.710	2.710	2.710	2.710	0
2026-07-01	2.710	2.710	2.710	2.710	2.710	0
2026-06-30	2.670	2.710	2.670	2.710	2.710	52
2026-06-29	2.540	2.540	2.540	2.540	2.540	0
2026-06-26	2.540	2.540	2.540	2.540	2.540	2
2026-06-25	2.530	2.580	2.490	2.490	2.490	179
2026-06-24	2.590	2.590	2.590	2.590	2.590	0
2026-06-23	2.590	2.590	2.590	2.590	2.590	0
2026-06-22	2.590	2.590	2.590	2.590	2.590	0
2026-06-19	2.590	2.590	2.590	2.590	2.590	1
2026-06-18	2.610	2.610	2.610	2.610	2.610	14
2026-06-17	2.570	2.610	2.570	2.610	2.610	28
2026-06-16	2.640	2.640	2.630	2.630	2.630	3
2026-06-15	2.630	2.640	2.630	2.640	2.640	11
2026-06-12	2.650	2.650	2.640	2.650	2.650	8
2026-06-11	2.610	2.830	2.580	2.830	2.830	304
2026-06-10	2.830	2.830	2.670	2.670	2.670	1,006
2026-06-09	2.680	2.680	2.680	2.680	2.680	1,000
2026-06-08	2.750	2.750	2.680	2.680	2.680	7
2026-06-05	2.720	2.720	2.720	2.720	2.720	1
2026-06-03	2.910	2.910	2.760	2.760	2.760	32
2026-06-02	3.010	3.010	2.880	2.880	2.880	34,525
2026-06-01	2.960	3.000	2.960	2.980	2.980	34,031
2026-05-29	2.880	2.880	2.840	2.840	2.840	34
2026-05-28	2.530	2.900	2.530	2.900	2.900	2,019
2026-05-27	2.570	2.570	2.570	2.570	2.570	4
2026-05-26	2.700	2.700	2.630	2.630	2.630	65
2026-05-25	2.700	2.700	2.700	2.700	2.700	0
2026-05-22	2.700	2.700	2.700	2.700	2.700	1,000
2026-05-21	2.740	2.740	2.740	2.740	2.740	2
2026-05-20	2.960	2.960	2.800	2.800	2.800	1,022
2026-05-19	2.960	2.960	2.960	2.960	2.960	0
2026-05-18	2.960	2.960	2.960	2.960	2.960	0
2026-05-15	2.960	2.960	2.960	2.960	2.960	1
2026-05-14	2.990	2.990	2.990	2.990	2.990	0
2026-05-13	2.830	2.990	2.830	2.990	2.990	23
2026-05-12	2.820	2.830	2.820	2.830	2.830	56
2026-05-11	2.870	2.870	2.870	2.870	2.870	18
2026-05-08	2.930	2.930	2.930	2.930	2.930	0
2026-05-07	3.000	3.000	2.930	2.930	2.930	38
2026-05-06	3.000	3.000	3.000	3.000	3.000	1,100
2026-05-05	3.110	3.110	2.970	2.970	2.970	2
2026-05-04	3.100	3.100	3.070	3.070	3.070	87

← NewerPage 2 of 5 · 249 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.