Qibu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	3.840	3.920	3.680	3.710	3.710	18,180,600
2026-04-22	3.950	4.000	3.820	3.870	3.870	12,070,220
2026-04-21	3.990	4.060	3.880	3.990	3.990	12,122,300
2026-04-20	4.300	4.300	4.070	4.070	4.070	16,432,482
2026-04-17	4.050	4.280	4.050	4.280	4.280	12,706,970
2026-04-16	4.060	4.160	4.040	4.080	4.080	8,656,000
2026-04-15	4.080	4.200	4.030	4.070	4.070	9,818,371
2026-04-14	4.100	4.160	4.000	4.060	4.060	21,358,671
2026-04-13	3.800	3.970	3.800	3.970	3.970	9,517,500
2026-04-10	3.590	3.780	3.590	3.780	3.780	10,524,900
2026-04-09	3.630	3.820	3.580	3.600	3.600	8,831,700
2026-04-08	3.580	3.700	3.510	3.670	3.670	11,845,400
2026-04-07	3.740	3.750	3.520	3.520	3.520	12,558,900
2026-04-03	3.800	3.850	3.710	3.710	3.710	6,945,357
2026-04-02	3.880	4.050	3.860	3.860	3.860	9,449,600
2026-04-01	3.880	3.880	3.790	3.880	3.880	9,539,100
2026-03-31	3.870	3.970	3.780	3.800	3.800	10,008,100
2026-03-30	3.800	3.960	3.700	3.880	3.880	11,736,700
2026-03-27	3.920	3.930	3.820	3.830	3.830	11,851,300
2026-03-26	3.990	4.040	3.880	3.910	3.910	13,614,200
2026-03-25	4.160	4.220	3.980	4.030	4.030	20,078,100
2026-03-24	4.110	4.210	3.980	4.170	4.170	16,616,818
2026-03-23	3.940	4.170	3.840	4.010	4.010	21,311,922
2026-03-20	4.090	4.240	4.030	4.040	4.040	23,341,883
2026-03-19	4.190	4.190	3.990	4.040	4.040	23,849,654
2026-03-18	4.350	4.410	4.140	4.140	4.140	34,824,057
2026-03-17	4.330	4.420	4.200	4.360	4.360	40,028,881
2026-03-16	3.960	4.210	3.960	4.210	4.210	13,234,127
2026-03-13	3.770	4.010	3.770	4.010	4.010	23,576,140
2026-03-12	3.800	3.950	3.760	3.820	3.820	22,087,571
2026-03-11	3.740	3.820	3.650	3.800	3.800	24,734,800
2026-03-10	3.480	3.640	3.480	3.640	3.640	6,976,071
2026-03-09	3.450	3.500	3.380	3.470	3.470	8,616,300
2026-03-06	3.390	3.520	3.350	3.510	3.510	9,650,700
2026-03-05	3.450	3.540	3.380	3.410	3.410	10,513,100
2026-03-04	3.330	3.460	3.330	3.410	3.410	9,327,400
2026-03-03	3.550	3.550	3.350	3.390	3.390	19,883,871
2026-03-02	3.500	3.600	3.440	3.520	3.520	22,008,700
2026-02-27	3.520	3.650	3.460	3.510	3.510	32,827,414
2026-02-26	3.440	3.520	3.380	3.520	3.520	6,636,707
2026-02-25	3.220	3.350	3.200	3.350	3.350	13,546,924
2026-02-24	3.200	3.200	3.080	3.190	3.190	12,609,169
2026-02-13	3.150	3.210	3.150	3.180	3.180	11,553,763
2026-02-12	3.140	3.220	3.140	3.170	3.170	13,785,777
2026-02-11	3.130	3.220	3.090	3.140	3.140	14,403,136
2026-02-10	3.180	3.200	3.070	3.120	3.120	17,783,971
2026-02-09	3.240	3.300	3.090	3.150	3.150	25,072,411
2026-02-06	3.220	3.320	3.120	3.180	3.180	36,126,778
2026-02-05	3.030	3.160	2.970	3.160	3.160	21,404,629
2026-02-04	2.970	3.020	2.870	3.010	3.010	27,756,354
2026-02-03	2.720	2.890	2.720	2.890	2.890	20,003,554
2026-02-02	2.730	2.820	2.690	2.750	2.750	28,351,900
2026-01-30	2.590	2.720	2.520	2.690	2.690	22,526,800
2026-01-29	2.580	2.700	2.580	2.650	2.650	31,778,877
2026-01-28	2.590	2.620	2.560	2.570	2.570	8,098,300
2026-01-27	2.600	2.620	2.540	2.590	2.590	6,681,400
2026-01-26	2.670	2.680	2.580	2.610	2.610	9,870,300
2026-01-23	2.690	2.710	2.670	2.680	2.680	8,386,841
2026-01-22	2.700	2.720	2.660	2.690	2.690	9,283,772
2026-01-21	2.640	2.740	2.630	2.700	2.700	9,800,112

← NewerPage 3 of 5 · 244 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.