$IQ: iQIYI, Inc. - American Depositary Shares
2023-08-28 IQ 2023-08-28 00:02:51 0.00 0.00 -1.69% IQ 2023-08-28 04:01:32 4.80 4.64 -1.69% IQ 2023-08-28 05:01:16 4.75 4.71 1.69% IQ 2023-08-28 06:01:25 4.72 4.70 1.48% IQ 2023-08-28 08:01:31 4.72 4.68 1.48% IQ 2023-08-28 09:01:31 4.71 4.70 1.48% IQ 2023-08-28 10:01:25 4.72 4.71 1.69% IQ 2023-08-28 11:01:26 4.77 4.76 2.75% IQ 2023-08-28 12:01:22 4.79 4.78 3.39% IQ 2023-08-28 13:01:19 4.83 4.82 4.24% IQ 2023-08-28 14:01:26 4.76 4.75 2.75% IQ 2023-08-28 15:01:28 4.79 4.78 3.39% IQ 2023-08-28 16:01:42 4.83 4.74 3.60% IQ 2023-08-28 17:01:21 4.83 4.74 3.67% IQ 2023-08-28 18:01:07 4.83 4.79 3.67% IQ 2023-08-28 19:01:18 4.82 4.79 3.46% IQ 2023-08-28 20:01:17 0.00 0.00 3.89% 2023-08-29 IQ 2023-08-29 04:01:23 4.90 4.86 1.30% IQ 2023-08-29 05:01:27 4.85 4.81 1.30% IQ 2023-08-29 06:01:26 4.94 4.90 2.16% IQ 2023-08-29 07:01:32 4.96 4.94 3.46% IQ 2023-08-29 08:01:32 4.96 4.95 3.24% IQ 2023-08-29 09:01:26 4.94 4.92 2.81% IQ 2023-08-29 10:01:29 5.00 4.99 4.32% IQ 2023-08-29 11:01:23 5.17 5.16 7.99% IQ 2023-08-29 12:01:25 5.12 5.11 6.70% IQ 2023-08-29 13:01:34 5.05 5.04 5.18% IQ 2023-08-29 14:01:30 5.01 5.00 4.32% IQ 2023-08-29 15:01:36 4.97 4.96 3.46% IQ 2023-08-29 16:01:25 5.00 4.93 3.02% IQ 2023-08-29 17:01:22 4.99 4.98 3.75% IQ 2023-08-29 18:01:28 5.00 4.98 3.75% IQ 2023-08-29 19:01:06 5.04 4.98 4.17% IQ 2023-08-29 20:01:14 0.00 0.00 3.33% 2023-08-30 IQ 2023-08-30 04:01:23 4.96 4.84 -0.83% IQ 2023-08-30 05:01:21 4.93 4.84 -1.04% IQ 2023-08-30 06:01:25 4.87 4.86 -1.46% IQ 2023-08-30 07:01:44 4.85 4.83 -1.88% IQ 2023-08-30 08:01:25 4.89 4.86 -1.67% IQ 2023-08-30 09:01:36 4.92 4.89 -1.04% IQ 2023-08-30 10:01:28 4.94 4.93 -0.21% IQ 2023-08-30 11:01:24 4.95 4.94 0.21% IQ 2023-08-30 12:01:20 4.99 4.98 1.04% IQ 2023-08-30 13:01:35 4.98 4.97 0.83% IQ 2023-08-30 14:01:34 5.00 4.99 1.25% IQ 2023-08-30 15:01:28 5.01 5.00 1.25% IQ 2023-08-30 16:01:23 5.00 4.97 0.63% IQ 2023-08-30 17:01:14 5.00 4.97 0.61% IQ 2023-08-30 18:01:12 5.02 4.98 0.61% IQ 2023-08-30 19:01:24 5.02 4.98 1.42% IQ 2023-08-30 20:01:15 0.00 0.00 1.01% 2023-08-31 IQ 2023-08-31 04:01:16 5.18 4.82 1.01% IQ 2023-08-31 05:01:20 4.89 4.84 -2.43% IQ 2023-08-31 05:21:44 iQIYI: Path To Sustainable Profitable Growth Continues IQ 2023-08-31 06:01:29 4.85 4.84 -2.43% IQ 2023-08-31 07:03:02 4.82 4.81 -3.04% IQ 2023-08-31 08:01:21 4.85 4.83 -2.83% IQ 2023-08-31 09:01:25 4.94 4.88 -1.62% IQ 2023-08-31 10:01:29 5.05 5.04 1.42% IQ 2023-08-31 11:01:21 5.00 4.99 0.40% IQ 2023-08-31 12:01:30 5.04 5.03 1.42% IQ 2023-08-31 13:01:28 5.01 5.00 0.61% IQ 2023-08-31 14:01:21 5.02 5.01 0.81% IQ 2023-08-31 15:01:26 5.03 5.02 1.21% IQ 2023-08-31 16:01:19 5.05 5.00 1.42% IQ 2023-08-31 17:01:07 5.03 5.00 1.01% IQ 2023-08-31 18:01:20 5.05 5.00 1.61% IQ 2023-08-31 20:01:34 0.00 0.00 1.41% 2023-09-01 IQ 2023-09-01 04:01:30 5.18 4.80 1.41% IQ 2023-09-01 05:01:25 5.18 4.93 1.41% IQ 2023-09-01 06:01:28 5.06 5.05 0.40% IQ 2023-09-01 07:01:28 5.10 5.05 0.40% IQ 2023-09-01 08:01:20 5.09 5.08 0.80% IQ 2023-09-01 09:01:40 5.14 5.10 1.41% IQ 2023-09-01 10:01:29 5.39 5.38 6.84% IQ 2023-09-01 11:01:21 5.38 5.37 6.84% IQ 2023-09-01 12:01:21 5.27 5.26 4.43% IQ 2023-09-01 13:01:27 5.20 5.19 3.22% IQ 2023-09-01 14:01:20 5.16 5.15 2.41% IQ 2023-09-01 15:01:30 5.17 5.16 2.41% IQ 2023-09-01 16:01:21 5.12 5.11 1.41% IQ 2023-09-01 17:01:22 5.15 5.13 1.98% IQ 2023-09-01 18:01:24 5.25 5.10 1.98% IQ 2023-09-01 19:01:37 5.25 5.13 1.98% IQ 2023-09-01 20:01:39 0.00 0.00 2.58% 2023-09-05 IQ 2023-09-05 04:01:33 5.35 4.94 -0.99% IQ 2023-09-05 05:01:24 5.08 5.06 -0.79% IQ 2023-09-05 06:01:31 5.06 5.05 -1.19% IQ 2023-09-05 07:01:21 5.07 5.05 -0.99% IQ 2023-09-05 08:01:24 5.10 5.08 -0.60% IQ 2023-09-05 09:01:22 5.07 5.06 -0.79% IQ 2023-09-05 10:01:15 5.02 5.01 -1.79% IQ 2023-09-05 11:01:30 5.01 5.00 -2.18% IQ 2023-09-05 12:01:23 5.00 4.99 -2.38% IQ 2023-09-05 13:01:23 4.95 4.94 -3.17% IQ 2023-09-05 14:01:34 4.97 4.96 -2.98% IQ 2023-09-05 15:01:07 4.96 4.95 -3.17% IQ 2023-09-05 16:01:17 4.97 4.93 -3.17% IQ 2023-09-05 17:01:23 4.97 4.95 -2.94% IQ 2023-09-05 19:01:16 5.03 4.95 -2.74% IQ 2023-09-05 20:01:31 0.00 0.00 -2.74% 2023-09-06 IQ 2023-09-06 04:01:24 5.20 4.90 -2.74% IQ 2023-09-06 05:01:28 5.17 4.98 -2.74% IQ 2023-09-06 06:01:33 5.17 4.96 -2.74% IQ 2023-09-06 07:01:23 5.17 4.97 -2.74% IQ 2023-09-06 09:01:15 5.17 4.91 0.00% IQ 2023-09-06 10:01:37 5.02 5.01 1.17% IQ 2023-09-06 11:01:10 4.93 4.92 -0.59% IQ 2023-09-06 12:01:40 4.93 4.92 -0.39% IQ 2023-09-06 13:01:38 4.91 4.90 -0.78% IQ 2023-09-06 14:01:26 4.90 4.89 -1.17% IQ 2023-09-06 16:01:25 4.92 4.89 -0.98% IQ 2023-09-06 17:01:19 4.91 4.90 -1.01% IQ 2023-09-06 18:01:15 4.92 4.89 -1.01% IQ 2023-09-06 20:01:16 0.00 0.00 -0.61% 2023-09-07 IQ 2023-09-07 04:01:12 5.00 4.81 -0.61% IQ 2023-09-07 05:01:32 4.82 4.80 -2.02% IQ 2023-09-07 06:01:15 4.85 4.82 -1.41% IQ 2023-09-07 07:01:34 4.83 4.81 -1.82% IQ 2023-09-07 08:03:05 4.80 4.78 -2.22% IQ 2023-09-07 09:01:30 4.79 4.75 -2.83% IQ 2023-09-07 10:01:17 4.64 4.63 -5.45% IQ 2023-09-07 11:01:37 4.71 4.70 -4.04% IQ 2023-09-07 12:01:25 4.74 4.73 -3.23% IQ 2023-09-07 13:01:25 4.73 4.72 -3.64% IQ 2023-09-07 14:01:23 4.74 4.73 -3.23% IQ 2023-09-07 15:01:16 4.72 4.71 -3.84% IQ 2023-09-07 16:01:25 4.75 4.71 -2.83% IQ 2023-09-07 17:01:19 4.74 4.70 -4.08% IQ 2023-09-07 18:01:20 4.79 4.70 -4.08% IQ 2023-09-07 20:01:24 0.00 0.00 -4.08% 2023-09-08 IQ 2023-09-08 04:01:30 5.03 4.60 -4.08% IQ 2023-09-08 05:01:32 4.90 4.61 -4.08% IQ 2023-09-08 09:01:33 4.90 4.70 -4.08% IQ 2023-09-08 10:01:20 4.60 4.59 -3.47% IQ 2023-09-08 11:01:33 4.62 4.61 -2.86% IQ 2023-09-08 12:01:25 4.58 4.57 -3.67% IQ 2023-09-08 13:01:24 4.59 4.58 -3.47% IQ 2023-09-08 14:01:31 4.61 4.60 -3.06% IQ 2023-09-08 15:01:22 4.62 4.61 -2.86% IQ 2023-09-08 16:01:22 4.64 4.62 -2.65% IQ 2023-09-08 17:01:32 4.64 4.62 -2.94% IQ 2023-09-08 18:01:26 4.65 4.60 -2.52% IQ 2023-09-08 19:01:32 4.65 4.64 -2.52% IQ 2023-09-08 20:01:23 0.00 0.00 -2.31% 2023-09-11 IQ 2023-09-11 04:01:24 4.98 4.52 -2.31% IQ 2023-09-11 05:01:34 4.88 4.75 -2.31% IQ 2023-09-11 06:01:29 4.88 4.71 1.68% IQ 2023-09-11 07:01:34 4.74 4.71 2.31% IQ 2023-09-11 08:01:25 4.74 4.71 1.89% IQ 2023-09-11 09:01:23 4.72 4.65 1.68% IQ 2023-09-11 10:01:33 4.71 4.70 1.68% IQ 2023-09-11 11:01:27 4.70 4.69 1.47% IQ 2023-09-11 12:01:19 4.69 4.68 1.05% IQ 2023-09-11 13:01:23 4.72 4.71 1.68% IQ 2023-09-11 15:01:21 4.73 4.72 1.89% IQ 2023-09-11 16:02:07 4.73 4.66 1.26% IQ 2023-09-11 17:01:17 4.73 4.66 1.30% IQ 2023-09-11 19:01:14 4.69 4.66 1.30% IQ 2023-09-11 20:01:23 0.00 0.00 1.30% 2023-09-12 IQ 2023-09-12 04:01:20 5.08 4.70 0.22% IQ 2023-09-12 05:01:27 4.90 4.71 0.43% IQ 2023-09-12 06:01:25 4.81 4.71 0.43% IQ 2023-09-12 07:01:29 4.73 4.71 0.43% IQ 2023-09-12 08:01:31 4.71 4.70 0.43% IQ 2023-09-12 09:01:29 4.73 4.70 0.43% IQ 2023-09-12 10:01:28 4.70 4.69 0.22% IQ 2023-09-12 11:01:31 4.66 4.65 -0.86% IQ 2023-09-12 12:01:35 4.65 4.64 -1.08% IQ 2023-09-12 13:01:28 4.60 4.59 -2.16% IQ 2023-09-12 14:01:22 4.64 4.63 -1.30% IQ 2023-09-12 15:01:33 4.63 4.62 -1.30% IQ 2023-09-12 16:01:25 4.63 4.57 -1.73% IQ 2023-09-12 17:01:14 4.62 4.61 -2.13% IQ 2023-09-12 18:01:40 4.63 4.61 -2.13% IQ 2023-09-12 19:01:34 4.63 4.60 -2.13% IQ 2023-09-12 20:01:17 0.00 0.00 -1.92% 2023-09-13 IQ 2023-09-13 04:01:18 4.75 4.55 -1.92% IQ 2023-09-13 05:01:31 4.75 4.60 -1.92% IQ 2023-09-13 06:01:34 4.60 4.57 -0.21% IQ 2023-09-13 07:01:38 4.60 4.52 -1.28% IQ 2023-09-13 08:01:26 4.60 4.55 -1.28% IQ 2023-09-13 09:01:35 4.60 4.59 -1.28% IQ 2023-09-13 10:01:30 4.54 4.53 -1.49% IQ 2023-09-13 11:01:24 4.58 4.57 -0.64% IQ 2023-09-13 12:01:22 4.64 4.63 0.43% IQ 2023-09-13 13:01:28 4.70 4.69 1.92% IQ 2023-09-13 14:01:17 4.67 4.66 1.28% IQ 2023-09-13 16:01:44 4.70 4.58 -0.21% IQ 2023-09-13 17:01:15 4.59 4.58 -0.65% IQ 2023-09-13 18:01:29 4.70 4.56 -0.65% IQ 2023-09-13 20:01:24 0.00 0.00 -0.65% 2023-09-14 IQ 2023-09-14 04:01:28 4.94 4.50 -0.65% IQ 2023-09-14 05:01:45 4.71 4.52 -0.65% IQ 2023-09-14 06:01:30 4.70 4.52 -0.65% IQ 2023-09-14 07:01:45 4.70 4.65 -0.65% IQ 2023-09-14 08:01:29 4.72 4.65 -0.65% IQ 2023-09-14 09:03:28 4.72 4.64 1.08% IQ 2023-09-14 10:01:29 4.66 4.65 1.30% IQ 2023-09-14 11:01:25 4.81 4.80 4.34% IQ 2023-09-14 12:01:38 4.86 4.85 5.64% IQ 2023-09-14 13:01:31 4.84 4.83 5.21% IQ 2023-09-14 14:01:32 4.81 4.80 4.34% IQ 2023-09-14 15:01:33 4.82 4.81 4.77% IQ 2023-09-14 16:01:31 4.83 4.78 3.47% IQ 2023-09-14 17:01:25 4.79 4.76 3.91% IQ 2023-09-14 18:01:24 4.80 4.76 3.91% IQ 2023-09-14 20:01:34 0.00 0.00 3.91% 2023-09-15 IQ 2023-09-15 04:01:44 4.85 4.76 3.91% IQ 2023-09-15 10:01:40 4.75 4.74 -0.22% IQ 2023-09-15 11:01:27 4.71 4.70 -1.09% IQ 2023-09-15 12:01:21 4.72 4.71 -1.09% IQ 2023-09-15 13:01:25 4.71 4.70 -1.30% IQ 2023-09-15 14:01:29 4.72 4.71 -1.09% IQ 2023-09-15 15:01:43 4.73 4.72 -0.87% IQ 2023-09-15 16:01:12 4.78 4.75 -0.22% IQ 2023-09-15 17:01:13 4.76 4.75 -0.21% IQ 2023-09-15 18:01:36 4.78 4.71 -0.84% IQ 2023-09-15 19:01:36 4.78 4.68 -0.84% IQ 2023-09-15 20:01:43 0.00 0.00 -0.84% 2023-09-18 IQ 2023-09-18 04:01:29 4.85 4.49 -0.84% IQ 2023-09-18 05:01:26 4.85 4.59 -0.84% IQ 2023-09-18 06:01:28 4.74 4.59 -0.84% IQ 2023-09-18 08:01:34 4.75 4.60 -0.84% IQ 2023-09-18 10:01:38 4.70 4.69 -1.05% IQ 2023-09-18 11:01:32 4.77 4.76 0.21% IQ 2023-09-18 12:01:30 4.83 4.82 1.47% IQ 2023-09-18 13:01:23 4.81 4.80 1.05% IQ 2023-09-18 15:01:31 4.80 4.79 1.05% IQ 2023-09-18 16:01:35 4.80 4.70 0.84% IQ 2023-09-18 18:01:32 4.80 4.70 1.05% IQ 2023-09-18 19:01:35 4.80 4.70 0.84% IQ 2023-09-18 20:01:24 0.00 0.00 0.21% 2023-09-19 IQ 2023-09-19 04:01:24 4.90 4.49 0.21% IQ 2023-09-19 05:01:26 4.85 4.63 0.21% IQ 2023-09-19 06:01:28 4.85 4.64 0.21% IQ 2023-09-19 09:01:38 4.85 4.75 0.21% IQ 2023-09-19 10:01:26 4.69 4.68 -2.32% IQ 2023-09-19 11:01:41 4.68 4.67 -2.53% IQ 2023-09-19 12:01:20 4.79 4.78 0.00% IQ 2023-09-19 13:01:17 4.80 4.79 0.00% IQ 2023-09-19 14:01:21 4.77 4.76 -0.63% IQ 2023-09-19 15:01:28 4.79 4.78 0.00% IQ 2023-09-19 16:01:37 4.83 4.71 0.21% IQ 2023-09-19 17:01:22 4.81 4.78 -0.21% IQ 2023-09-19 18:01:21 4.83 4.70 -0.21% IQ 2023-09-19 20:01:29 0.00 0.00 -0.21% 2023-09-20 IQ 2023-09-20 04:01:35 4.98 4.46 -0.21% IQ 2023-09-20 05:01:26 4.90 4.66 -2.92% IQ 2023-09-20 06:01:17 4.90 4.68 -2.92% IQ 2023-09-20 09:01:44 4.90 4.68 0.63% IQ 2023-09-20 10:01:42 4.78 4.77 -0.42% IQ 2023-09-20 11:01:21 4.73 4.72 -1.67% IQ 2023-09-20 12:01:30 4.74 4.73 -1.25% IQ 2023-09-20 14:01:38 4.71 4.70 -1.88% IQ 2023-09-20 15:01:26 4.72 4.71 -1.88% IQ 2023-09-20 16:01:11 4.70 4.66 -2.71% IQ 2023-09-20 18:01:28 4.70 4.66 -2.08% IQ 2023-09-20 20:01:17 0.00 0.00 -2.08% 2023-09-21 IQ 2023-09-21 04:01:41 4.85 4.55 -2.08% IQ 2023-09-21 05:01:32 4.65 4.55 -2.08% IQ 2023-09-21 06:01:34 4.64 4.55 -2.08% IQ 2023-09-21 07:01:23 4.57 4.50 -3.33% IQ 2023-09-21 08:01:34 4.57 4.48 -2.92% IQ 2023-09-21 09:01:27 4.50 4.49 -3.54% IQ 2023-09-21 10:03:52 4.54 4.53 -2.71% IQ 2023-09-21 11:01:26 4.66 4.65 -0.21% IQ 2023-09-21 12:01:43 4.62 4.61 -1.04% IQ 2023-09-21 14:01:25 4.61 4.60 -1.25% IQ 2023-09-21 15:01:22 4.62 4.61 -1.04% IQ 2023-09-21 16:01:27 4.64 4.61 -0.83% IQ 2023-09-21 17:01:44 4.61 4.59 -1.50% IQ 2023-09-21 18:01:24 4.64 4.58 -1.71% IQ 2023-09-21 20:01:26 0.00 0.00 -1.71% 2023-09-22 IQ 2023-09-22 04:01:43 4.97 4.80 -1.71% IQ 2023-09-22 05:01:30 4.90 4.84 5.35% IQ 2023-09-22 06:01:56 4.88 4.84 5.35% IQ 2023-09-22 07:01:39 4.88 4.80 4.71% IQ 2023-09-22 08:01:28 4.88 4.76 3.64% IQ 2023-09-22 09:01:32 4.86 4.80 4.71% IQ 2023-09-22 10:01:32 4.86 4.85 5.14% IQ 2023-09-22 11:01:25 4.83 4.82 4.28% IQ 2023-09-22 12:01:26 4.85 4.84 4.50% IQ 2023-09-22 14:01:46 4.81 4.80 3.64% IQ 2023-09-22 16:01:22 4.78 4.75 2.78% IQ 2023-09-22 17:01:23 4.78 4.76 3.24% IQ 2023-09-22 18:01:21 4.81 4.75 3.24% IQ 2023-09-22 19:01:32 4.81 4.78 3.24% IQ 2023-09-22 20:01:49 0.00 0.00 3.24% 2023-09-25 IQ 2023-09-25 04:01:35 4.78 4.55 3.24% IQ 2023-09-25 05:01:44 4.78 4.60 3.24% IQ 2023-09-25 08:01:40 4.73 4.60 -1.94% IQ 2023-09-25 09:01:46 4.73 4.62 -3.02% IQ 2023-09-25 10:01:31 4.65 4.64 -2.38% IQ 2023-09-25 11:01:22 4.71 4.70 -1.08% IQ 2023-09-25 12:01:38 4.74 4.73 -0.43% IQ 2023-09-25 13:01:32 4.76 4.75 -0.22%