iQIYI, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 40 |
| 2025-08-07 | 5.170 | 5.170 | 5.090 | 5.090 | 5.090 | 426 |
| 2025-08-06 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 17 |
| 2025-08-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 5 |
| 2025-08-04 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2025-08-01 | 4.950 | 5.060 | 4.950 | 5.010 | 5.010 | 184 |
| 2025-07-31 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 2,022 |
| 2025-07-30 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 84 |
| 2025-07-29 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 74 |
| 2025-07-28 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 286 |
| 2025-07-25 | 5.480 | 5.510 | 5.480 | 5.510 | 5.510 | 3,080 |
| 2025-07-24 | 5.800 | 5.800 | 5.680 | 5.680 | 5.680 | 175 |
| 2025-07-23 | 5.740 | 5.740 | 5.620 | 5.620 | 5.620 | 4,406 |
| 2025-07-22 | 5.480 | 5.560 | 5.480 | 5.530 | 5.530 | 1,234 |
| 2025-07-21 | 5.570 | 5.630 | 5.480 | 5.480 | 5.480 | 1,887 |
| 2025-07-18 | 5.410 | 5.690 | 5.410 | 5.690 | 5.690 | 8 |
| 2025-07-17 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 103 |
| 2025-07-16 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 3 |
| 2025-07-15 | 5.200 | 5.260 | 5.200 | 5.220 | 5.220 | 16 |
| 2025-07-14 | 5.150 | 5.170 | 5.150 | 5.170 | 5.170 | 10 |
| 2025-07-11 | 5.120 | 5.120 | 5.040 | 5.050 | 5.050 | 3,004 |
| 2025-07-10 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 5 |
| 2025-07-09 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2025-07-08 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2025-07-07 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2025-07-04 | 4.760 | 4.860 | 4.760 | 4.860 | 4.860 | 10 |
| 2025-07-03 | 4.830 | 4.860 | 4.830 | 4.860 | 4.860 | 34 |
| 2025-07-02 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 0 |
| 2025-07-01 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 4 |
| 2025-06-30 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 70 |
| 2025-06-27 | 4.840 | 4.850 | 4.840 | 4.850 | 4.850 | 32 |
| 2025-06-26 | 4.800 | 4.910 | 4.800 | 4.910 | 4.910 | 80 |
| 2025-06-25 | 4.960 | 4.960 | 4.860 | 4.860 | 4.860 | 1,497 |
| 2025-06-24 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 18 |
| 2025-06-23 | 4.740 | 4.740 | 4.660 | 4.660 | 4.660 | 25 |
| 2025-06-20 | 4.620 | 4.720 | 4.620 | 4.710 | 4.710 | 656 |
| 2025-06-18 | 4.780 | 4.780 | 4.670 | 4.690 | 4.690 | 1,536 |
| 2025-06-17 | 4.780 | 4.780 | 4.670 | 4.670 | 4.670 | 361 |
| 2025-06-16 | 4.940 | 4.960 | 4.830 | 4.830 | 4.830 | 346 |
| 2025-06-13 | 4.990 | 4.990 | 4.740 | 4.740 | 4.740 | 5,013 |
| 2025-06-12 | 5.000 | 5.030 | 5.000 | 5.030 | 5.030 | 6,062 |
| 2025-06-11 | 5.140 | 5.140 | 5.040 | 5.040 | 5.040 | 183 |
| 2025-06-10 | 4.990 | 5.100 | 4.970 | 5.050 | 5.050 | 5,215 |
| 2025-06-09 | 4.830 | 5.040 | 4.830 | 4.970 | 4.970 | 13,525 |
| 2025-06-06 | 4.730 | 4.730 | 4.680 | 4.680 | 4.680 | 113 |
| 2025-06-05 | 4.640 | 4.700 | 4.600 | 4.600 | 4.600 | 1,248 |
| 2025-06-04 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 98 |
| 2025-06-03 | 4.590 | 4.750 | 4.590 | 4.750 | 4.750 | 816 |
| 2025-06-02 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 74 |
| 2025-05-30 | 4.550 | 4.590 | 4.530 | 4.550 | 4.550 | 1,182 |
| 2025-05-29 | 4.700 | 4.710 | 4.600 | 4.710 | 4.710 | 431 |
| 2025-05-28 | 4.780 | 4.780 | 4.600 | 4.600 | 4.600 | 2,884 |
| 2025-05-27 | 4.830 | 4.830 | 4.700 | 4.790 | 4.790 | 4,443 |
| 2025-05-26 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 20 |
| 2025-05-23 | 4.750 | 4.780 | 4.750 | 4.780 | 4.780 | 151 |
| 2025-05-22 | 4.860 | 4.860 | 4.700 | 4.750 | 4.750 | 2,362 |
| 2025-05-21 | 5.000 | 5.090 | 4.770 | 4.880 | 4.880 | 21,927 |
| 2025-05-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 66 |
| 2025-05-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 29 |
| 2025-05-16 | 5.430 | 5.480 | 5.430 | 5.480 | 5.480 | 2,971 |
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.