Qibu Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 2.810 | 2.870 | 2.800 | 2.850 | 2.850 | 10,379,676 |
| 2025-07-23 | 2.920 | 2.920 | 2.830 | 2.840 | 2.840 | 13,617,700 |
| 2025-07-22 | 2.930 | 2.970 | 2.890 | 2.940 | 2.940 | 12,175,299 |
| 2025-07-21 | 2.860 | 2.960 | 2.800 | 2.930 | 2.930 | 19,279,900 |
| 2025-07-18 | 2.830 | 2.940 | 2.810 | 2.890 | 2.890 | 23,441,697 |
| 2025-07-17 | 2.810 | 2.890 | 2.780 | 2.830 | 2.830 | 29,678,328 |
| 2025-07-16 | 2.820 | 2.920 | 2.820 | 2.820 | 2.820 | 58,948,498 |
| 2025-07-15 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 1,064,200 |
| 2025-07-14 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 1,915,800 |
| 2025-07-11 | 3.300 | 3.300 | 3.250 | 3.290 | 3.290 | 8,789,271 |
| 2025-07-10 | 3.290 | 3.300 | 3.230 | 3.290 | 3.290 | 9,633,228 |
| 2025-07-09 | 3.260 | 3.320 | 3.250 | 3.300 | 3.300 | 6,743,094 |
| 2025-07-08 | 3.250 | 3.310 | 3.210 | 3.270 | 3.270 | 12,764,807 |
| 2025-07-07 | 3.360 | 3.380 | 3.230 | 3.230 | 3.230 | 18,863,528 |
| 2025-07-04 | 3.470 | 3.480 | 3.380 | 3.400 | 3.400 | 9,102,600 |
| 2025-07-03 | 3.430 | 3.500 | 3.400 | 3.480 | 3.480 | 11,764,300 |
| 2025-07-02 | 3.440 | 3.490 | 3.380 | 3.400 | 3.400 | 13,121,076 |
| 2025-07-01 | 3.450 | 3.510 | 3.410 | 3.460 | 3.460 | 13,504,341 |
| 2025-06-30 | 3.490 | 3.510 | 3.390 | 3.440 | 3.440 | 24,165,271 |
| 2025-06-27 | 3.410 | 3.530 | 3.360 | 3.530 | 3.530 | 23,267,212 |
| 2025-06-26 | 3.280 | 3.420 | 3.280 | 3.360 | 3.360 | 13,969,300 |
| 2025-06-25 | 3.280 | 3.350 | 3.240 | 3.320 | 3.320 | 11,636,500 |
| 2025-06-24 | 3.260 | 3.390 | 3.260 | 3.290 | 3.290 | 16,715,797 |
| 2025-06-23 | 3.220 | 3.270 | 3.130 | 3.260 | 3.260 | 15,311,626 |
| 2025-06-20 | 3.350 | 3.370 | 3.200 | 3.250 | 3.250 | 16,344,700 |
| 2025-06-19 | 3.460 | 3.490 | 3.310 | 3.330 | 3.330 | 15,509,314 |
| 2025-06-18 | 3.560 | 3.560 | 3.440 | 3.460 | 3.460 | 12,807,500 |
| 2025-06-17 | 3.580 | 3.700 | 3.560 | 3.580 | 3.580 | 16,862,200 |
| 2025-06-16 | 3.470 | 3.610 | 3.400 | 3.580 | 3.580 | 17,035,200 |
| 2025-06-13 | 3.560 | 3.620 | 3.420 | 3.500 | 3.500 | 21,909,297 |
| 2025-06-12 | 3.660 | 3.720 | 3.540 | 3.600 | 3.600 | 15,563,371 |
| 2025-06-11 | 3.560 | 3.760 | 3.530 | 3.680 | 3.680 | 20,630,905 |
| 2025-06-10 | 3.580 | 3.690 | 3.530 | 3.610 | 3.610 | 32,604,246 |
| 2025-06-09 | 3.360 | 3.510 | 3.350 | 3.510 | 3.510 | 12,196,394 |
| 2025-06-06 | 3.340 | 3.470 | 3.280 | 3.340 | 3.340 | 25,619,868 |
| 2025-06-05 | 3.220 | 3.320 | 3.180 | 3.320 | 3.320 | 27,608,846 |
| 2025-06-04 | 3.010 | 3.160 | 2.990 | 3.160 | 3.160 | 22,630,765 |
| 2025-06-03 | 2.880 | 3.020 | 2.850 | 3.010 | 3.010 | 15,578,684 |
| 2025-05-30 | 3.050 | 3.050 | 2.920 | 2.960 | 2.960 | 20,666,899 |
| 2025-05-29 | 3.000 | 3.150 | 2.990 | 3.070 | 3.070 | 26,533,275 |
| 2025-05-28 | 2.950 | 3.020 | 2.940 | 3.000 | 3.000 | 7,917,890 |
| 2025-05-27 | 2.950 | 2.990 | 2.940 | 2.970 | 2.970 | 6,635,300 |
| 2025-05-26 | 2.960 | 2.980 | 2.840 | 2.940 | 2.940 | 9,479,300 |
| 2025-05-23 | 2.960 | 2.990 | 2.940 | 2.960 | 2.960 | 8,661,769 |
| 2025-05-22 | 2.960 | 3.010 | 2.930 | 2.960 | 2.960 | 15,557,196 |
| 2025-05-21 | 2.970 | 3.040 | 2.910 | 2.960 | 2.960 | 22,932,447 |
| 2025-05-20 | 3.000 | 3.050 | 2.970 | 3.000 | 3.000 | 17,815,014 |
| 2025-05-19 | 3.010 | 3.150 | 2.970 | 3.010 | 3.010 | 30,064,561 |
| 2025-05-16 | 2.900 | 3.080 | 2.900 | 3.010 | 3.010 | 22,066,613 |
| 2025-05-15 | 2.880 | 2.950 | 2.820 | 2.940 | 2.940 | 17,379,827 |
| 2025-05-14 | 2.940 | 3.040 | 2.860 | 2.880 | 2.880 | 29,549,136 |
| 2025-05-13 | 3.000 | 3.060 | 2.870 | 2.920 | 2.920 | 43,231,719 |
| 2025-05-12 | 2.810 | 2.910 | 2.730 | 2.910 | 2.910 | 24,044,835 |
| 2025-05-09 | 2.680 | 2.820 | 2.660 | 2.770 | 2.770 | 53,085,764 |
| 2025-05-08 | 2.690 | 2.690 | 2.650 | 2.690 | 2.690 | 56,071,035 |
| 2025-05-07 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 1,393,071 |
| 2025-05-06 | 2.440 | 2.440 | 2.440 | 2.440 | 2.440 | 464,766 |
| 2025-04-30 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 1,474,295 |
| 2025-04-29 | 2.220 | 2.290 | 2.200 | 2.210 | 2.210 | 8,107,685 |
| 2025-04-28 | 2.210 | 2.260 | 2.170 | 2.230 | 2.230 | 7,343,491 |
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.