Qibu Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.960	4.090	3.930	4.030	4.030	5,440,400
2026-07-20	4.100	4.100	3.920	4.010	4.010	4,718,294
2026-07-17	4.060	4.230	4.060	4.100	4.100	5,370,500
2026-07-16	3.910	4.190	3.890	4.080	4.080	5,381,500
2026-07-15	4.190	4.190	3.950	3.970	3.970	4,160,200
2026-07-14	4.080	4.110	3.970	4.090	4.090	3,455,900
2026-07-13	4.300	4.300	4.010	4.050	4.050	5,480,900
2026-07-10	4.250	4.340	4.220	4.290	4.290	3,356,100
2026-07-09	4.290	4.440	4.170	4.290	4.290	6,925,703
2026-07-08	4.500	4.590	4.200	4.290	4.290	8,200,000
2026-07-07	4.680	4.780	4.390	4.490	4.490	9,587,471
2026-07-06	4.530	4.840	4.400	4.670	4.670	17,819,971
2026-07-03	4.410	4.410	4.310	4.410	4.410	7,189,300
2026-07-02	4.150	4.200	4.150	4.200	4.200	2,460,900
2026-07-01	3.810	4.000	3.700	4.000	4.000	7,663,800
2026-06-30	3.890	4.130	3.810	3.810	3.810	11,758,500
2026-06-29	4.200	4.250	4.010	4.010	4.010	6,477,300
2026-06-26	4.350	4.390	4.180	4.220	4.220	3,994,900
2026-06-25	4.580	4.580	4.300	4.320	4.320	7,225,500
2026-06-24	4.650	4.710	4.490	4.530	4.530	4,777,371
2026-06-23	4.710	4.790	4.490	4.610	4.610	12,699,471
2026-06-22	4.520	4.580	4.480	4.580	4.580	2,938,400
2026-06-18	4.160	4.360	4.160	4.360	4.360	6,345,822
2026-06-17	4.330	4.390	4.150	4.150	4.150	9,113,100
2026-06-16	4.500	4.520	4.340	4.370	4.370	5,600,471
2026-06-15	4.560	4.570	4.460	4.500	4.500	2,981,100
2026-06-12	4.660	4.730	4.470	4.480	4.480	5,922,300
2026-06-11	4.410	4.630	4.380	4.610	4.610	5,335,100
2026-06-10	4.660	4.660	4.400	4.460	4.460	7,814,460
2026-06-09	4.530	4.780	4.530	4.620	4.620	4,267,200
2026-06-08	4.570	4.770	4.570	4.630	4.630	4,953,800
2026-06-05	4.920	4.980	4.800	4.800	4.800	3,371,700
2026-06-04	4.910	5.030	4.870	4.900	4.900	4,266,200
2026-06-03	5.000	5.030	4.830	4.910	4.910	7,618,694
2026-06-02	4.660	4.950	4.620	4.950	4.950	7,347,351
2026-06-01	4.750	4.820	4.680	4.710	4.710	5,154,900
2026-05-29	4.830	4.850	4.680	4.730	4.730	11,071,600
2026-05-28	4.430	4.680	4.430	4.680	4.680	8,103,200
2026-05-27	4.450	4.540	4.350	4.460	4.460	7,801,800
2026-05-26	4.670	4.670	4.400	4.490	4.490	8,579,689
2026-05-25	4.470	4.650	4.380	4.560	4.560	13,428,900
2026-05-22	4.430	4.570	4.390	4.460	4.460	12,108,200
2026-05-21	4.690	4.730	4.420	4.430	4.430	12,182,059
2026-05-20	4.760	4.760	4.590	4.640	4.640	6,845,974
2026-05-19	4.820	4.880	4.590	4.640	4.640	13,154,385
2026-05-18	4.960	5.170	4.800	4.830	4.830	10,497,100
2026-05-15	4.960	5.040	4.890	4.970	4.970	10,963,607
2026-05-14	5.070	5.280	4.930	5.000	5.000	15,799,571
2026-05-13	5.010	5.170	4.780	5.050	5.050	21,070,565
2026-05-12	4.850	4.970	4.820	4.970	4.970	12,320,448
2026-05-11	4.530	4.730	4.530	4.730	4.730	8,686,171
2026-05-08	4.750	4.830	4.470	4.500	4.500	23,233,746
2026-05-07	4.660	4.690	4.570	4.690	4.690	12,491,653
2026-05-06	4.050	4.470	4.050	4.470	4.470	20,439,238
2026-04-30	4.260	4.260	4.260	4.260	4.260	0
2026-04-29	4.280	4.280	4.190	4.260	4.260	27,281,412
2026-04-28	4.010	4.080	4.010	4.080	4.080	4,225,700
2026-04-27	3.760	3.890	3.680	3.890	3.890	8,441,000
2026-04-24	3.710	3.810	3.650	3.700	3.700	8,260,000
2026-04-23	3.840	3.920	3.680	3.710	3.710	18,180,600

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-05	0.4000 CNY
2019-07-05	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.