iQIYI, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 6.360 | 6.440 | 6.360 | 6.440 | 6.440 | 169 |
| 2024-11-13 | 6.380 | 6.380 | 6.230 | 6.230 | 6.230 | 47 |
| 2024-11-12 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 38 |
| 2024-11-11 | 6.550 | 6.570 | 6.550 | 6.570 | 6.570 | 10,053 |
| 2024-11-08 | 6.640 | 6.640 | 6.620 | 6.620 | 6.620 | 89 |
| 2024-11-07 | 7.010 | 7.010 | 6.940 | 6.940 | 6.940 | 32 |
| 2024-11-06 | 7.000 | 7.010 | 7.000 | 7.010 | 7.010 | 552 |
| 2024-11-05 | 7.300 | 7.470 | 7.300 | 7.470 | 7.470 | 137 |
| 2024-11-04 | 7.130 | 7.180 | 7.130 | 7.180 | 7.180 | 287 |
| 2024-11-01 | 7.230 | 7.300 | 7.130 | 7.130 | 7.130 | 254 |
| 2024-10-31 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 6 |
| 2024-10-30 | 7.820 | 7.890 | 7.820 | 7.890 | 7.890 | 102 |
| 2024-10-29 | 7.890 | 7.890 | 7.780 | 7.850 | 7.850 | 524 |
| 2024-10-28 | 7.710 | 8.060 | 7.710 | 8.060 | 8.060 | 784 |
| 2024-10-25 | 7.420 | 7.420 | 7.340 | 7.340 | 7.340 | 46 |
| 2024-10-24 | 7.130 | 7.160 | 7.030 | 7.130 | 7.130 | 20,370 |
| 2024-10-23 | 7.350 | 7.350 | 7.170 | 7.170 | 7.170 | 947 |
| 2024-10-22 | 7.170 | 7.560 | 7.170 | 7.440 | 7.440 | 934 |
| 2024-10-21 | 6.870 | 6.870 | 6.800 | 6.820 | 6.820 | 238 |
| 2024-10-18 | 6.940 | 6.980 | 6.870 | 6.950 | 6.950 | 5,076 |
| 2024-10-17 | 6.970 | 6.970 | 6.550 | 6.550 | 6.550 | 21,858 |
| 2024-10-16 | 7.400 | 7.400 | 6.810 | 6.970 | 6.970 | 26,525 |
| 2024-10-15 | 7.050 | 7.050 | 6.730 | 6.740 | 6.740 | 6,825 |
| 2024-10-14 | 7.460 | 7.460 | 7.000 | 7.000 | 7.000 | 1,506 |
| 2024-10-11 | 7.170 | 7.590 | 7.170 | 7.380 | 7.380 | 2,499 |
| 2024-10-10 | 7.180 | 7.180 | 7.170 | 7.170 | 7.170 | 19 |
| 2024-10-09 | 7.700 | 7.700 | 7.500 | 7.500 | 7.500 | 881 |
| 2024-10-08 | 7.600 | 7.720 | 7.580 | 7.620 | 7.620 | 2,528 |
| 2024-10-07 | 10.000 | 10.000 | 7.880 | 8.140 | 8.140 | 11,095 |
| 2024-10-04 | 7.730 | 8.570 | 7.730 | 8.570 | 8.570 | 1,389 |
| 2024-10-03 | 8.290 | 8.660 | 8.130 | 8.130 | 8.130 | 2,289 |
| 2024-10-02 | 8.900 | 8.920 | 8.340 | 8.460 | 8.460 | 3,545 |
| 2024-10-01 | 8.080 | 8.270 | 7.520 | 8.150 | 8.150 | 4,625 |
| 2024-09-30 | 8.750 | 9.120 | 7.710 | 7.820 | 7.820 | 20,742 |
| 2024-09-27 | 7.450 | 8.640 | 7.400 | 7.750 | 7.750 | 23,257 |
| 2024-09-26 | 6.850 | 7.500 | 6.850 | 7.370 | 7.370 | 3,726 |
| 2024-09-25 | 6.290 | 6.320 | 6.290 | 6.300 | 6.300 | 701 |
| 2024-09-24 | 6.400 | 6.710 | 6.400 | 6.700 | 6.700 | 2,339 |
| 2024-09-23 | 5.800 | 6.170 | 5.800 | 6.000 | 6.000 | 1,001 |
| 2024-09-20 | 6.050 | 6.050 | 5.760 | 5.760 | 5.760 | 10,536 |
| 2024-09-19 | 5.830 | 5.930 | 5.810 | 5.830 | 5.830 | 1,290 |
| 2024-09-18 | 5.730 | 5.730 | 5.630 | 5.680 | 5.680 | 214 |
| 2024-09-17 | 5.560 | 5.780 | 5.560 | 5.690 | 5.690 | 4,567 |
| 2024-09-16 | 5.480 | 5.480 | 5.450 | 5.450 | 5.450 | 23 |
| 2024-09-13 | 5.450 | 5.530 | 5.450 | 5.520 | 5.520 | 280 |
| 2024-09-12 | 5.690 | 5.690 | 5.610 | 5.610 | 5.610 | 288 |
| 2024-09-11 | 5.770 | 5.770 | 5.560 | 5.560 | 5.560 | 361 |
| 2024-09-10 | 5.830 | 5.830 | 5.730 | 5.730 | 5.730 | 10,554 |
| 2024-09-09 | 5.660 | 5.800 | 5.640 | 5.800 | 5.800 | 1,470 |
| 2024-09-06 | 5.580 | 5.580 | 5.450 | 5.480 | 5.480 | 536 |
| 2024-09-05 | 6.690 | 6.690 | 5.640 | 5.670 | 5.670 | 11,390 |
| 2024-09-04 | 5.950 | 6.750 | 5.850 | 6.750 | 6.750 | 382 |
| 2024-09-03 | 6.000 | 6.030 | 5.890 | 5.890 | 5.890 | 1,470 |
| 2024-09-02 | 6.770 | 6.770 | 6.160 | 6.160 | 6.160 | 2 |
| 2024-08-30 | 6.190 | 6.190 | 6.070 | 6.070 | 6.070 | 239 |
| 2024-08-29 | 6.310 | 6.370 | 6.310 | 6.320 | 6.320 | 417 |
| 2024-08-28 | 6.250 | 6.250 | 5.850 | 5.970 | 5.970 | 1,013 |
| 2024-08-27 | 6.280 | 6.280 | 6.160 | 6.180 | 6.180 | 298 |
| 2024-08-26 | 6.490 | 6.490 | 6.380 | 6.380 | 6.380 | 379 |
| 2024-08-23 | 7.250 | 7.250 | 6.400 | 6.400 | 6.400 | 3,238 |
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.