iQIYI, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 10 |
| 2026-01-29 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 2 |
| 2026-01-28 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 2,002 |
| 2026-01-27 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 400 |
| 2026-01-26 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 11 |
| 2026-01-23 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 0 |
| 2026-01-22 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 10 |
| 2026-01-21 | 5.420 | 5.540 | 5.420 | 5.450 | 5.450 | 7,511 |
| 2026-01-20 | 5.250 | 5.260 | 5.030 | 5.110 | 5.110 | 2,026 |
| 2026-01-19 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2026-01-16 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 200 |
| 2026-01-15 | 5.420 | 5.420 | 5.310 | 5.310 | 5.310 | 2,901 |
| 2026-01-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-01-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-01-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 15 |
| 2026-01-09 | 5.600 | 5.600 | 5.350 | 5.370 | 5.370 | 9 |
| 2026-01-08 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2026-01-07 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2026-01-06 | 5.470 | 5.870 | 5.460 | 5.460 | 5.460 | 2,571 |
| 2026-01-05 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 0 |
| 2026-01-02 | 5.590 | 5.620 | 5.590 | 5.590 | 5.590 | 11 |
| 2025-12-30 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2025-12-29 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 50 |
| 2025-12-26 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 1 |
| 2025-12-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-12-22 | 5.230 | 5.250 | 5.230 | 5.250 | 5.250 | 238 |
| 2025-12-19 | 5.050 | 5.210 | 5.050 | 5.120 | 5.120 | 188 |
| 2025-12-18 | 5.160 | 5.160 | 5.140 | 5.140 | 5.140 | 222 |
| 2025-12-17 | 5.260 | 5.260 | 5.130 | 5.130 | 5.130 | 5,013 |
| 2025-12-16 | 5.140 | 5.170 | 5.140 | 5.170 | 5.170 | 5,012 |
| 2025-12-15 | 5.340 | 5.410 | 5.320 | 5.410 | 5.410 | 12 |
| 2025-12-12 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 10 |
| 2025-12-11 | 5.590 | 5.590 | 5.500 | 5.540 | 5.540 | 1,072 |
| 2025-12-10 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 198 |
| 2025-12-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 51 |
| 2025-12-08 | 5.660 | 5.660 | 5.640 | 5.640 | 5.640 | 100 |
| 2025-12-05 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 0 |
| 2025-12-04 | 5.490 | 5.490 | 5.430 | 5.430 | 5.430 | 1,051 |
| 2025-12-03 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2025-12-02 | 5.450 | 5.450 | 5.310 | 5.310 | 5.310 | 2,068 |
| 2025-12-01 | 5.670 | 5.670 | 5.620 | 5.620 | 5.620 | 7 |
| 2025-11-28 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 11 |
| 2025-11-27 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 9 |
| 2025-11-26 | 5.890 | 5.890 | 5.850 | 5.850 | 5.850 | 7 |
| 2025-11-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-11-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 9 |
| 2025-11-21 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2025-11-19 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2025-11-18 | 5.400 | 5.880 | 5.400 | 5.880 | 5.880 | 1,367 |
| 2025-11-17 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2025-11-14 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1 |
| 2025-11-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,003 |
| 2025-11-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2025-11-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 304 |
| 2025-11-10 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 2 |
| 2025-11-07 | 5.620 | 5.620 | 5.500 | 5.500 | 5.500 | 281 |
| 2025-11-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 2 |
| 2025-11-05 | 5.930 | 5.930 | 5.840 | 5.930 | 5.930 | 24 |
| 2025-11-04 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 1 |
| 2025-11-03 | 6.330 | 6.330 | 6.030 | 6.030 | 6.030 | 10,009 |
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.