Qibu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.380	2.410	2.350	2.410	2.410	7,433,900
2025-10-22	2.350	2.400	2.350	2.380	2.380	8,233,900
2025-10-21	2.330	2.380	2.330	2.370	2.370	9,183,042
2025-10-20	2.290	2.350	2.290	2.330	2.330	9,646,000
2025-10-17	2.330	2.340	2.280	2.290	2.290	9,925,300
2025-10-16	2.370	2.390	2.330	2.340	2.340	15,506,100
2025-10-15	2.310	2.430	2.300	2.390	2.390	19,564,056
2025-10-14	2.340	2.380	2.280	2.310	2.310	9,500,800
2025-10-13	2.250	2.350	2.240	2.350	2.350	10,899,000
2025-10-10	2.370	2.410	2.330	2.340	2.340	13,141,100
2025-10-09	2.510	2.510	2.380	2.380	2.380	24,619,356
2025-09-30	2.580	2.600	2.500	2.510	2.510	22,442,800
2025-09-29	2.580	2.710	2.580	2.600	2.600	25,427,527
2025-09-26	2.580	2.630	2.560	2.600	2.600	25,456,000
2025-09-25	2.600	2.600	2.560	2.600	2.600	24,543,000
2025-09-24	2.430	2.520	2.400	2.480	2.480	11,459,620
2025-09-23	2.480	2.480	2.380	2.440	2.440	13,349,400
2025-09-22	2.450	2.520	2.430	2.490	2.490	11,080,242
2025-09-19	2.460	2.480	2.420	2.440	2.440	10,748,100
2025-09-18	2.510	2.560	2.430	2.450	2.450	13,665,400
2025-09-17	2.510	2.540	2.500	2.510	2.510	13,634,626
2025-09-16	2.540	2.570	2.510	2.520	2.520	15,378,700
2025-09-15	2.600	2.610	2.520	2.530	2.530	13,123,700
2025-09-12	2.570	2.640	2.570	2.610	2.610	8,703,200
2025-09-11	2.630	2.630	2.550	2.580	2.580	14,541,500
2025-09-10	2.640	2.680	2.610	2.640	2.640	11,023,100
2025-09-09	2.560	2.700	2.560	2.650	2.650	21,096,471
2025-09-08	2.500	2.580	2.490	2.570	2.570	10,083,094
2025-09-05	2.520	2.540	2.480	2.520	2.520	9,549,700
2025-09-04	2.540	2.570	2.490	2.530	2.530	12,429,600
2025-09-03	2.510	2.640	2.500	2.530	2.530	20,901,711
2025-09-02	2.500	2.530	2.450	2.510	2.510	14,994,039
2025-09-01	2.440	2.540	2.440	2.520	2.520	16,316,312
2025-08-29	2.550	2.570	2.420	2.480	2.480	21,059,333
2025-08-28	2.610	2.640	2.490	2.550	2.550	16,031,441
2025-08-27	2.710	2.740	2.620	2.620	2.620	17,831,836
2025-08-26	2.690	2.730	2.660	2.710	2.710	12,565,200
2025-08-25	2.720	2.760	2.680	2.700	2.700	13,125,600
2025-08-22	2.720	2.770	2.700	2.720	2.720	9,290,800
2025-08-21	2.730	2.750	2.690	2.730	2.730	9,329,611
2025-08-20	2.690	2.730	2.670	2.730	2.730	9,341,042
2025-08-19	2.690	2.720	2.670	2.700	2.700	7,351,700
2025-08-18	2.710	2.730	2.640	2.680	2.680	9,048,800
2025-08-15	2.600	2.720	2.590	2.710	2.710	15,275,652
2025-08-14	2.650	2.670	2.580	2.590	2.590	8,027,300
2025-08-13	2.660	2.690	2.620	2.650	2.650	10,460,200
2025-08-12	2.730	2.730	2.620	2.660	2.660	17,016,847
2025-08-11	2.730	2.770	2.710	2.730	2.730	12,434,100
2025-08-08	2.740	2.760	2.720	2.740	2.740	9,062,000
2025-08-07	2.750	2.780	2.730	2.760	2.760	8,694,740
2025-08-06	2.840	2.840	2.740	2.750	2.750	16,612,800
2025-08-05	2.800	2.870	2.790	2.840	2.840	9,673,000
2025-08-04	2.780	2.860	2.760	2.800	2.800	10,142,371
2025-08-01	2.760	2.820	2.730	2.790	2.790	10,063,400
2025-07-31	2.740	2.870	2.740	2.760	2.760	22,114,000
2025-07-30	2.740	2.760	2.700	2.730	2.730	9,067,685
2025-07-29	2.800	2.820	2.740	2.760	2.760	13,052,200
2025-07-28	2.790	2.820	2.710	2.760	2.760	12,461,600
2025-07-25	2.840	2.840	2.790	2.810	2.810	8,061,100
2025-07-24	2.810	2.870	2.800	2.850	2.850	10,379,676

← NewerPage 5 of 21 · 1,217 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.