Qibu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.560	2.680	2.560	2.650	2.650	13,025,400
2026-01-16	2.590	2.600	2.550	2.560	2.560	8,954,266
2026-01-15	2.610	2.630	2.590	2.590	2.590	7,429,900
2026-01-14	2.650	2.670	2.600	2.620	2.620	10,738,800
2026-01-13	2.650	2.700	2.640	2.660	2.660	10,708,200
2026-01-12	2.700	2.730	2.630	2.650	2.650	15,554,400
2026-01-09	2.660	2.750	2.650	2.710	2.710	15,147,800
2026-01-08	2.620	2.710	2.600	2.670	2.670	18,992,286
2026-01-07	2.530	2.660	2.520	2.660	2.660	24,457,186
2026-01-06	2.550	2.560	2.490	2.530	2.530	12,921,540
2026-01-05	2.510	2.560	2.470	2.530	2.530	10,316,600
2025-12-31	2.560	2.580	2.520	2.530	2.530	8,528,789
2025-12-30	2.610	2.610	2.550	2.560	2.560	6,842,200
2025-12-29	2.680	2.690	2.570	2.600	2.600	13,847,600
2025-12-26	2.710	2.740	2.690	2.700	2.700	7,436,355
2025-12-25	2.660	2.720	2.640	2.710	2.710	8,620,200
2025-12-24	2.680	2.720	2.650	2.670	2.670	8,677,971
2025-12-23	2.690	2.720	2.640	2.700	2.700	12,930,900
2025-12-22	2.660	2.740	2.620	2.720	2.720	14,424,457
2025-12-19	2.610	2.650	2.590	2.640	2.640	8,970,700
2025-12-18	2.580	2.710	2.560	2.630	2.630	10,437,500
2025-12-17	2.520	2.630	2.490	2.590	2.590	11,177,394
2025-12-16	2.650	2.660	2.550	2.550	2.550	18,140,494
2025-12-15	2.640	2.770	2.590	2.680	2.680	14,381,994
2025-12-12	2.620	2.740	2.610	2.640	2.640	20,583,600
2025-12-11	2.660	2.670	2.570	2.610	2.610	12,448,200
2025-12-10	2.690	2.710	2.620	2.670	2.670	13,457,300
2025-12-09	2.690	2.730	2.630	2.690	2.690	18,033,080
2025-12-08	2.820	2.840	2.660	2.700	2.700	24,506,600
2025-12-05	2.660	2.790	2.630	2.750	2.750	29,626,100
2025-12-04	2.730	2.800	2.730	2.730	2.730	45,037,900
2025-12-03	3.050	3.050	2.830	2.870	2.870	87,619,684
2025-12-02	2.900	2.900	2.900	2.900	2.900	1,715,300
2025-12-01	2.760	2.760	2.760	2.760	2.760	991,000
2025-11-28	2.490	2.630	2.490	2.630	2.630	9,041,800
2025-11-27	2.540	2.550	2.490	2.500	2.500	11,135,600
2025-11-26	2.500	2.580	2.450	2.550	2.550	19,648,000
2025-11-25	2.440	2.520	2.420	2.520	2.520	19,622,958
2025-11-24	2.440	2.470	2.400	2.440	2.440	13,811,105
2025-11-21	2.570	2.570	2.440	2.440	2.440	19,240,100
2025-11-20	2.650	2.670	2.540	2.570	2.570	21,936,699
2025-11-19	2.650	2.730	2.610	2.670	2.670	25,933,271
2025-11-18	2.750	2.780	2.610	2.640	2.640	34,430,400
2025-11-17	2.780	2.860	2.670	2.750	2.750	44,200,296
2025-11-14	2.940	2.990	2.750	2.770	2.770	69,821,628
2025-11-13	2.710	2.850	2.630	2.850	2.850	39,738,829
2025-11-12	2.610	2.710	2.610	2.710	2.710	38,781,213
2025-11-11	2.540	2.620	2.520	2.580	2.580	40,351,600
2025-11-10	2.550	2.630	2.550	2.550	2.550	57,272,877
2025-11-07	2.740	2.740	2.520	2.680	2.680	90,715,824
2025-11-06	2.610	2.610	2.610	2.610	2.610	2,237,100
2025-11-05	2.490	2.490	2.490	2.490	2.490	2,596,000
2025-11-04	2.250	2.370	2.230	2.370	2.370	25,012,100
2025-11-03	2.220	2.320	2.220	2.260	2.260	32,616,457
2025-10-31	2.220	2.220	2.220	2.220	2.220	2,744,600
2025-10-30	2.310	2.370	2.300	2.340	2.340	7,015,900
2025-10-29	2.350	2.360	2.300	2.310	2.310	6,847,600
2025-10-28	2.360	2.370	2.330	2.360	2.360	5,129,557
2025-10-27	2.360	2.400	2.350	2.360	2.360	6,977,000
2025-10-24	2.410	2.430	2.350	2.370	2.370	10,252,300

← NewerPage 4 of 21 · 1,212 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.