iQIYI, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 5.430 | 5.480 | 5.430 | 5.480 | 5.480 | 2,971 |
| 2025-05-15 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 78 |
| 2025-05-14 | 5.550 | 5.590 | 5.510 | 5.510 | 5.510 | 6,510 |
| 2025-05-13 | 5.560 | 5.560 | 5.510 | 5.510 | 5.510 | 87 |
| 2025-05-12 | 5.700 | 5.740 | 5.620 | 5.740 | 5.740 | 13,693 |
| 2025-05-09 | 5.520 | 5.520 | 5.270 | 5.270 | 5.270 | 1,037 |
| 2025-05-08 | 5.480 | 5.480 | 5.450 | 5.450 | 5.450 | 10,088 |
| 2025-05-07 | 5.670 | 5.670 | 5.420 | 5.420 | 5.420 | 154 |
| 2025-05-06 | 5.520 | 5.700 | 5.520 | 5.680 | 5.680 | 253 |
| 2025-05-05 | 5.650 | 5.650 | 5.490 | 5.550 | 5.550 | 248 |
| 2025-05-02 | 4.920 | 5.590 | 4.920 | 5.590 | 5.590 | 286 |
| 2025-04-30 | 5.430 | 5.430 | 5.150 | 5.150 | 5.150 | 1,076 |
| 2025-04-29 | 5.290 | 5.380 | 5.270 | 5.380 | 5.380 | 1,079 |
| 2025-04-28 | 5.440 | 5.440 | 5.290 | 5.290 | 5.290 | 6,410 |
| 2025-04-25 | 5.530 | 5.530 | 5.400 | 5.400 | 5.400 | 459 |
| 2025-04-24 | 5.380 | 5.400 | 5.220 | 5.370 | 5.370 | 11,630 |
| 2025-04-23 | 5.270 | 5.350 | 5.260 | 5.320 | 5.320 | 8,970 |
| 2025-04-22 | 4.950 | 5.170 | 4.950 | 5.170 | 5.170 | 732 |
| 2025-04-17 | 4.840 | 4.870 | 4.770 | 4.800 | 4.800 | 2,176 |
| 2025-04-16 | 5.200 | 5.200 | 4.870 | 4.940 | 4.940 | 302 |
| 2025-04-15 | 4.970 | 5.250 | 4.970 | 5.200 | 5.200 | 14,504 |
| 2025-04-14 | 5.000 | 5.000 | 4.700 | 4.700 | 4.700 | 5,049 |
| 2025-04-11 | 4.870 | 4.870 | 4.700 | 4.860 | 4.860 | 231 |
| 2025-04-10 | 4.870 | 5.100 | 4.870 | 4.970 | 4.970 | 670 |
| 2025-04-09 | 4.590 | 5.130 | 4.590 | 5.130 | 5.130 | 11,404 |
| 2025-04-08 | 5.380 | 5.380 | 4.530 | 4.530 | 4.530 | 13,431 |
| 2025-04-07 | 4.950 | 5.120 | 4.950 | 5.100 | 5.100 | 574 |
| 2025-04-04 | 5.570 | 5.570 | 5.220 | 5.220 | 5.220 | 14,239 |
| 2025-04-03 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 97 |
| 2025-04-02 | 6.150 | 6.230 | 6.150 | 6.150 | 6.150 | 1,055 |
| 2025-04-01 | 6.490 | 6.490 | 6.300 | 6.300 | 6.300 | 71 |
| 2025-03-31 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 87 |
| 2025-03-28 | 6.550 | 6.550 | 6.460 | 6.460 | 6.460 | 2,217 |
| 2025-03-27 | 6.950 | 7.070 | 6.900 | 6.920 | 6.920 | 12,041 |
| 2025-03-26 | 6.560 | 6.560 | 6.480 | 6.480 | 6.480 | 53 |
| 2025-03-25 | 6.320 | 6.450 | 6.320 | 6.370 | 6.370 | 1,104 |
| 2025-03-24 | 6.550 | 6.550 | 6.280 | 6.360 | 6.360 | 10,048 |
| 2025-03-21 | 6.440 | 6.510 | 6.440 | 6.510 | 6.510 | 26 |
| 2025-03-20 | 6.910 | 7.080 | 6.650 | 6.690 | 6.690 | 1,151 |
| 2025-03-19 | 7.070 | 7.070 | 7.040 | 7.040 | 7.040 | 75 |
| 2025-03-18 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 125 |
| 2025-03-17 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 110 |
| 2025-03-14 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 49 |
| 2025-03-13 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 52 |
| 2025-03-12 | 6.550 | 6.550 | 6.380 | 6.380 | 6.380 | 125 |
| 2025-03-11 | 6.650 | 6.660 | 6.650 | 6.660 | 6.660 | 160 |
| 2025-03-10 | 6.500 | 6.560 | 6.500 | 6.560 | 6.560 | 159 |
| 2025-03-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-03-06 | 6.670 | 6.670 | 6.500 | 6.500 | 6.500 | 113 |
| 2025-03-05 | 6.500 | 6.670 | 6.500 | 6.670 | 6.670 | 979 |
| 2025-02-28 | 6.080 | 6.200 | 6.080 | 6.170 | 6.170 | 254 |
| 2025-02-27 | 5.990 | 6.400 | 5.990 | 6.400 | 6.400 | 108 |
| 2025-02-26 | 6.180 | 6.180 | 6.120 | 6.120 | 6.120 | 30 |
| 2025-02-25 | 6.060 | 6.150 | 6.060 | 6.150 | 6.150 | 2,231 |
| 2025-02-24 | 6.310 | 6.310 | 5.930 | 5.940 | 5.940 | 3,040 |
| 2025-02-21 | 6.550 | 6.610 | 6.550 | 6.570 | 6.570 | 4,447 |
| 2025-02-20 | 6.260 | 6.290 | 6.050 | 6.200 | 6.200 | 74,767 |
| 2025-02-19 | 6.850 | 7.110 | 6.670 | 7.110 | 7.110 | 9,270 |
| 2025-02-18 | 6.920 | 6.950 | 6.400 | 6.480 | 6.480 | 100,199 |
| 2025-02-17 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
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.