iQIYI, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.100 | 6.330 | 6.100 | 6.250 | 6.250 | 10,034 |
| 2025-10-30 | 6.160 | 6.200 | 6.060 | 6.060 | 6.060 | 11,313 |
| 2025-10-29 | 6.200 | 6.250 | 6.170 | 6.250 | 6.250 | 203 |
| 2025-10-28 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 0 |
| 2025-10-27 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 1 |
| 2025-10-24 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 2 |
| 2025-10-23 | 5.940 | 6.030 | 5.940 | 6.030 | 6.030 | 11 |
| 2025-10-22 | 5.870 | 6.070 | 5.870 | 6.070 | 6.070 | 2 |
| 2025-10-21 | 5.820 | 5.870 | 5.820 | 5.870 | 5.870 | 10,011 |
| 2025-10-20 | 5.920 | 5.920 | 5.850 | 5.850 | 5.850 | 1,783 |
| 2025-10-17 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 2 |
| 2025-10-16 | 5.730 | 5.740 | 5.520 | 5.520 | 5.520 | 41,788 |
| 2025-10-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-10-14 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-10-13 | 6.080 | 6.100 | 6.080 | 6.100 | 6.100 | 2 |
| 2025-10-10 | 6.430 | 6.430 | 6.150 | 6.150 | 6.150 | 203 |
| 2025-10-09 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 0 |
| 2025-10-08 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 0 |
| 2025-10-07 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 0 |
| 2025-10-06 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 0 |
| 2025-10-03 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 0 |
| 2025-10-02 | 6.630 | 6.630 | 6.610 | 6.610 | 6.610 | 525 |
| 2025-10-01 | 6.670 | 6.670 | 6.550 | 6.550 | 6.550 | 101 |
| 2025-09-30 | 6.870 | 6.970 | 6.870 | 6.970 | 6.970 | 5 |
| 2025-09-29 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 2 |
| 2025-09-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2025-09-25 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2025-09-24 | 7.070 | 7.140 | 7.020 | 7.140 | 7.140 | 761 |
| 2025-09-23 | 6.840 | 7.130 | 6.840 | 7.030 | 7.030 | 6 |
| 2025-09-22 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2025-09-19 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2025-09-18 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 100 |
| 2025-09-17 | 7.130 | 7.140 | 7.130 | 7.140 | 7.140 | 91 |
| 2025-09-16 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 2 |
| 2025-09-15 | 6.910 | 6.910 | 6.750 | 6.840 | 6.840 | 117 |
| 2025-09-12 | 6.920 | 6.950 | 6.880 | 6.950 | 6.950 | 103 |
| 2025-09-11 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2025-09-10 | 7.670 | 7.670 | 6.960 | 7.010 | 7.010 | 589 |
| 2025-09-09 | 7.500 | 7.650 | 7.500 | 7.650 | 7.650 | 12 |
| 2025-09-08 | 7.380 | 7.400 | 7.320 | 7.320 | 7.320 | 222 |
| 2025-09-05 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2025-09-04 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2025-09-03 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2025-09-02 | 7.330 | 7.370 | 7.290 | 7.370 | 7.370 | 6 |
| 2025-09-01 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 0 |
| 2025-08-29 | 6.700 | 7.170 | 6.700 | 7.170 | 7.170 | 1,527 |
| 2025-08-28 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 1,451 |
| 2025-08-27 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 1 |
| 2025-08-26 | 6.500 | 6.500 | 6.390 | 6.390 | 6.390 | 60 |
| 2025-08-25 | 6.800 | 6.800 | 6.610 | 6.610 | 6.610 | 323 |
| 2025-08-22 | 6.640 | 6.720 | 6.610 | 6.670 | 6.670 | 3,843 |
| 2025-08-21 | 6.480 | 6.480 | 6.420 | 6.420 | 6.420 | 164 |
| 2025-08-20 | 6.100 | 6.610 | 6.100 | 6.430 | 6.430 | 17 |
| 2025-08-19 | 6.550 | 6.550 | 6.280 | 6.280 | 6.280 | 1,402 |
| 2025-08-18 | 5.900 | 6.480 | 5.900 | 6.330 | 6.330 | 4,244 |
| 2025-08-15 | 5.390 | 5.560 | 5.390 | 5.490 | 5.490 | 2,962 |
| 2025-08-14 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 6 |
| 2025-08-13 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 98 |
| 2025-08-12 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2025-08-11 | 4.930 | 4.950 | 4.880 | 4.940 | 4.940 | 477 |
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.