iQIYI, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.010 | 3.010 | 2.950 | 2.960 | 2.960 | 48 |
| 2026-04-29 | 2.920 | 2.980 | 2.920 | 2.980 | 2.980 | 2,715 |
| 2026-04-28 | 2.840 | 2.840 | 2.730 | 2.730 | 2.730 | 216 |
| 2026-04-27 | 2.910 | 2.910 | 2.790 | 2.810 | 2.810 | 647 |
| 2026-04-24 | 2.980 | 2.980 | 2.940 | 2.940 | 2.940 | 210 |
| 2026-04-23 | 3.020 | 3.070 | 3.000 | 3.000 | 3.000 | 5,845 |
| 2026-04-22 | 3.300 | 3.300 | 3.130 | 3.130 | 3.130 | 4,611 |
| 2026-04-20 | 3.530 | 3.560 | 3.530 | 3.560 | 3.560 | 1,802 |
| 2026-04-17 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 200 |
| 2026-04-16 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2026-04-15 | 3.410 | 3.510 | 3.410 | 3.510 | 3.510 | 255 |
| 2026-04-14 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 1 |
| 2026-04-13 | 3.110 | 3.150 | 3.110 | 3.140 | 3.140 | 7,879 |
| 2026-04-10 | 3.240 | 3.240 | 3.110 | 3.110 | 3.110 | 15,805 |
| 2026-04-09 | 3.360 | 3.360 | 3.300 | 3.310 | 3.310 | 416 |
| 2026-04-08 | 3.470 | 3.570 | 3.470 | 3.500 | 3.500 | 10,800 |
| 2026-04-07 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 1 |
| 2026-04-06 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 4,989 |
| 2026-04-02 | 3.760 | 3.760 | 3.540 | 3.540 | 3.540 | 4 |
| 2026-04-01 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2026-03-31 | 3.490 | 3.520 | 3.490 | 3.520 | 3.520 | 16 |
| 2026-03-30 | 3.290 | 3.470 | 3.290 | 3.370 | 3.370 | 103 |
| 2026-03-27 | 3.190 | 3.190 | 3.110 | 3.110 | 3.110 | 15 |
| 2026-03-26 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 3 |
| 2026-03-25 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 1 |
| 2026-03-24 | 3.260 | 3.260 | 3.230 | 3.260 | 3.260 | 117 |
| 2026-03-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-03-20 | 3.300 | 3.300 | 3.250 | 3.300 | 3.300 | 1,007 |
| 2026-03-19 | 3.170 | 3.170 | 3.100 | 3.100 | 3.100 | 6 |
| 2026-03-18 | 3.470 | 3.470 | 3.250 | 3.250 | 3.250 | 111 |
| 2026-03-17 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2026-03-16 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 40 |
| 2026-03-13 | 3.480 | 3.480 | 3.450 | 3.450 | 3.450 | 205 |
| 2026-03-12 | 3.430 | 3.450 | 3.350 | 3.370 | 3.370 | 1,162 |
| 2026-03-11 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 2 |
| 2026-03-10 | 3.480 | 3.640 | 3.480 | 3.640 | 3.640 | 19 |
| 2026-03-09 | 3.800 | 3.820 | 3.470 | 3.470 | 3.470 | 22,553 |
| 2026-03-06 | 4.030 | 4.030 | 3.780 | 3.780 | 3.780 | 507 |
| 2026-03-05 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 7,750 |
| 2026-03-04 | 3.830 | 4.050 | 3.770 | 3.840 | 3.840 | 38,901 |
| 2026-03-03 | 4.070 | 4.070 | 3.910 | 3.910 | 3.910 | 220 |
| 2026-03-02 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 82 |
| 2026-02-27 | 4.300 | 4.300 | 4.040 | 4.070 | 4.070 | 10,947 |
| 2026-02-26 | 4.700 | 4.700 | 4.300 | 4.300 | 4.300 | 5,078 |
| 2026-02-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-02-24 | 4.680 | 4.680 | 4.500 | 4.500 | 4.500 | 602 |
| 2026-02-23 | 4.620 | 4.620 | 4.550 | 4.550 | 4.550 | 93 |
| 2026-02-20 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 5 |
| 2026-02-19 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 131 |
| 2026-02-18 | 4.510 | 4.610 | 4.510 | 4.610 | 4.610 | 15 |
| 2026-02-13 | 4.740 | 4.740 | 4.660 | 4.660 | 4.660 | 6 |
| 2026-02-12 | 4.900 | 4.900 | 4.640 | 4.640 | 4.640 | 561 |
| 2026-02-11 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 400 |
| 2026-02-10 | 5.130 | 5.130 | 5.120 | 5.120 | 5.120 | 101 |
| 2026-02-09 | 5.140 | 5.140 | 5.050 | 5.050 | 5.050 | 2,048 |
| 2026-02-06 | 5.100 | 5.140 | 5.100 | 5.140 | 5.140 | 70 |
| 2026-02-05 | 5.050 | 5.080 | 5.050 | 5.080 | 5.080 | 135 |
| 2026-02-04 | 5.050 | 5.060 | 5.050 | 5.060 | 5.060 | 242 |
| 2026-02-03 | 5.060 | 5.070 | 5.040 | 5.040 | 5.040 | 1,810 |
| 2026-02-02 | 5.210 | 5.240 | 5.210 | 5.240 | 5.240 | 15 |
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.