Qibu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	2.160	2.260	2.150	2.210	2.210	9,868,080
2025-04-24	2.130	2.200	2.130	2.150	2.150	4,402,000
2025-04-23	2.150	2.180	2.110	2.130	2.130	8,177,582
2025-04-22	2.110	2.210	2.110	2.130	2.130	13,817,476
2025-04-21	2.320	2.340	2.180	2.180	2.180	19,046,800
2025-04-18	2.180	2.290	2.170	2.290	2.290	9,999,006
2025-04-17	2.170	2.210	2.160	2.180	2.180	2,396,757
2025-04-16	2.160	2.220	2.140	2.180	2.180	5,649,599
2025-04-15	2.130	2.190	2.110	2.170	2.170	4,728,642
2025-04-14	2.120	2.170	2.100	2.130	2.130	7,820,099
2025-04-11	1.990	2.090	1.990	2.090	2.090	9,720,355
2025-04-10	1.970	2.010	1.970	1.990	1.990	4,494,684
2025-04-09	1.960	1.980	1.890	1.960	1.960	8,895,394
2025-04-08	1.990	2.080	1.990	1.990	1.990	9,166,084
2025-04-07	2.120	2.140	2.090	2.090	2.090	3,786,300
2025-04-03	2.190	2.220	2.180	2.200	2.200	2,484,300
2025-04-02	2.190	2.240	2.180	2.190	2.190	3,515,600
2025-04-01	2.190	2.220	2.180	2.190	2.190	2,296,928
2025-03-31	2.250	2.250	2.160	2.190	2.190	3,048,214
2025-03-28	2.250	2.270	2.240	2.240	2.240	2,756,500
2025-03-27	2.270	2.280	2.240	2.250	2.250	3,470,757
2025-03-26	2.230	2.270	2.220	2.260	2.260	2,841,120
2025-03-25	2.230	2.250	2.200	2.230	2.230	4,294,771
2025-03-24	2.280	2.290	2.180	2.230	2.230	8,287,552
2025-03-21	2.320	2.330	2.280	2.290	2.290	5,187,642
2025-03-20	2.320	2.370	2.310	2.340	2.340	5,099,965
2025-03-19	2.360	2.410	2.300	2.330	2.330	8,534,475
2025-03-18	2.400	2.430	2.330	2.370	2.370	10,112,007
2025-03-17	2.310	2.430	2.310	2.390	2.390	15,600,136
2025-03-14	2.250	2.340	2.230	2.320	2.320	9,130,040
2025-03-13	2.240	2.270	2.210	2.240	2.240	6,020,813
2025-03-12	2.190	2.250	2.180	2.240	2.240	7,351,792
2025-03-11	2.170	2.200	2.160	2.190	2.190	3,165,442
2025-03-10	2.190	2.200	2.160	2.180	2.180	3,300,471
2025-03-07	2.180	2.220	2.170	2.180	2.180	6,199,425
2025-03-06	2.200	2.200	2.170	2.180	2.180	5,058,641
2025-03-05	2.140	2.210	2.140	2.200	2.200	9,482,457
2025-03-04	2.110	2.160	2.100	2.150	2.150	5,450,892
2025-03-03	2.140	2.160	2.090	2.120	2.120	6,221,585
2025-02-28	2.140	2.160	2.120	2.130	2.130	6,170,861
2025-02-27	2.140	2.150	2.110	2.150	2.150	6,697,006
2025-02-26	2.170	2.180	2.130	2.140	2.140	7,476,411
2025-02-25	2.200	2.210	2.160	2.170	2.170	8,263,671
2025-02-24	2.190	2.230	2.170	2.210	2.210	8,492,518
2025-02-21	2.200	2.200	2.150	2.160	2.160	8,910,600
2025-02-20	2.120	2.210	2.110	2.190	2.190	10,048,973
2025-02-19	2.170	2.180	2.080	2.130	2.130	16,959,960
2025-02-18	2.200	2.210	2.160	2.190	2.190	7,912,952
2025-02-17	2.210	2.230	2.180	2.200	2.200	8,673,870
2025-02-14	2.190	2.210	2.170	2.210	2.210	7,703,389
2025-02-13	2.210	2.230	2.180	2.180	2.180	6,550,112
2025-02-12	2.230	2.240	2.190	2.200	2.200	6,818,357
2025-02-11	2.200	2.240	2.190	2.220	2.220	6,179,252
2025-02-10	2.200	2.200	2.170	2.200	2.200	8,024,400
2025-02-07	2.200	2.250	2.180	2.200	2.200	9,264,491
2025-02-06	2.160	2.220	2.160	2.200	2.200	9,536,739
2025-02-05	2.190	2.210	2.150	2.170	2.170	7,982,242
2025-01-27	2.100	2.200	2.080	2.170	2.170	13,192,877
2025-01-24	2.130	2.150	2.070	2.150	2.150	19,674,278
2025-01-23	2.100	2.110	2.040	2.050	2.050	7,063,208

← NewerPage 7 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.