Chongqing QinAn M&E PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.150 | 7.150 | 6.910 | 7.000 | 7.000 | 4,821,800 |
| 2024-07-26 | 6.760 | 7.300 | 6.750 | 7.190 | 7.190 | 5,021,900 |
| 2024-07-25 | 6.630 | 6.810 | 6.550 | 6.750 | 6.750 | 2,498,300 |
| 2024-07-24 | 6.830 | 6.830 | 6.620 | 6.630 | 6.630 | 3,489,208 |
| 2024-07-23 | 6.910 | 6.930 | 6.780 | 6.780 | 6.780 | 3,536,900 |
| 2024-07-22 | 6.980 | 7.030 | 6.870 | 6.920 | 6.920 | 3,406,785 |
| 2024-07-19 | 6.950 | 7.040 | 6.870 | 6.980 | 6.980 | 2,357,300 |
| 2024-07-18 | 7.000 | 7.010 | 6.840 | 6.940 | 6.940 | 3,235,400 |
| 2024-07-17 | 7.200 | 7.200 | 7.010 | 7.010 | 7.010 | 2,601,200 |
| 2024-07-16 | 7.210 | 7.240 | 7.120 | 7.190 | 7.190 | 1,938,400 |
| 2024-07-15 | 7.310 | 7.400 | 7.120 | 7.210 | 7.210 | 3,791,200 |
| 2024-07-12 | 7.280 | 7.410 | 7.260 | 7.320 | 7.320 | 3,729,000 |
| 2024-07-11 | 7.100 | 7.320 | 7.100 | 7.310 | 7.310 | 6,324,800 |
| 2024-07-10 | 7.240 | 7.260 | 6.840 | 6.930 | 6.930 | 10,308,200 |
| 2024-07-09 | 7.110 | 7.410 | 7.080 | 7.390 | 7.390 | 3,293,800 |
| 2024-07-08 | 7.420 | 7.420 | 7.140 | 7.170 | 7.170 | 2,773,900 |
| 2024-07-05 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2024-07-04 | 7.570 | 7.650 | 7.340 | 7.350 | 7.350 | 3,109,700 |
| 2024-07-03 | 7.690 | 7.790 | 7.570 | 7.590 | 7.590 | 3,157,400 |
| 2024-07-02 | 7.700 | 7.780 | 7.630 | 7.690 | 7.690 | 2,530,300 |
| 2024-07-01 | 7.640 | 7.700 | 7.480 | 7.690 | 7.690 | 2,723,075 |
| 2024-06-28 | 7.590 | 7.700 | 7.470 | 7.600 | 7.600 | 2,456,800 |
| 2024-06-27 | 7.740 | 7.810 | 7.520 | 7.530 | 7.530 | 3,491,200 |
| 2024-06-26 | 7.470 | 7.770 | 7.400 | 7.740 | 7.740 | 3,260,574 |
| 2024-06-25 | 7.380 | 7.660 | 7.370 | 7.530 | 7.530 | 3,656,100 |
| 2024-06-24 | 7.700 | 7.710 | 7.310 | 7.340 | 7.340 | 4,570,400 |
| 2024-06-21 | 7.640 | 7.770 | 7.570 | 7.720 | 7.720 | 2,590,000 |
| 2024-06-20 | 8.000 | 8.010 | 7.610 | 7.640 | 7.640 | 4,497,000 |
| 2024-06-19 | 8.060 | 8.100 | 7.970 | 7.990 | 7.990 | 2,382,600 |
| 2024-06-18 | 7.900 | 8.090 | 7.820 | 8.060 | 8.060 | 3,222,522 |
| 2024-06-17 | 7.880 | 7.930 | 7.830 | 7.850 | 7.850 | 2,985,700 |
| 2024-06-14 | 8.050 | 8.050 | 7.830 | 7.890 | 7.890 | 3,248,200 |
| 2024-06-13 | 8.040 | 8.090 | 7.980 | 8.000 | 8.000 | 2,342,100 |
| 2024-06-12 | 7.890 | 8.100 | 7.890 | 8.050 | 8.050 | 3,131,550 |
| 2024-06-11 | 7.960 | 7.970 | 7.830 | 7.960 | 7.960 | 2,720,700 |
| 2024-06-07 | 7.810 | 8.020 | 7.810 | 8.020 | 8.020 | 4,751,800 |
| 2024-06-06 | 8.110 | 8.190 | 7.750 | 7.790 | 7.790 | 4,584,300 |
| 2024-06-05 | 8.310 | 8.340 | 8.120 | 8.130 | 8.130 | 2,807,100 |
| 2024-06-04 | 8.460 | 8.460 | 8.210 | 8.320 | 8.320 | 3,816,600 |
| 2024-06-03 | 8.550 | 8.690 | 8.410 | 8.460 | 8.460 | 5,322,600 |
| 2024-05-31 | 8.510 | 8.630 | 8.420 | 8.530 | 8.530 | 3,576,000 |
| 2024-05-30 | 8.340 | 8.620 | 8.270 | 8.480 | 8.480 | 5,491,500 |
| 2024-05-29 | 8.280 | 8.370 | 8.210 | 8.340 | 8.340 | 2,936,650 |
| 2024-05-28 | 8.340 | 8.390 | 8.220 | 8.250 | 8.250 | 2,735,000 |
| 2024-05-27 | 8.380 | 8.420 | 8.180 | 8.350 | 8.350 | 4,444,800 |
| 2024-05-24 | 8.490 | 8.490 | 8.350 | 8.360 | 8.360 | 3,035,900 |
| 2024-05-23 | 8.640 | 8.670 | 8.410 | 8.430 | 8.430 | 3,418,700 |
| 2024-05-22 | 8.610 | 8.660 | 8.550 | 8.630 | 8.630 | 2,345,200 |
| 2024-05-21 | 8.910 | 8.910 | 8.490 | 8.610 | 8.610 | 6,009,000 |
| 2024-05-20 | 8.880 | 9.060 | 8.860 | 8.890 | 8.890 | 4,022,700 |
| 2024-05-17 | 8.820 | 8.870 | 8.770 | 8.850 | 8.850 | 2,978,600 |
| 2024-05-16 | 8.900 | 8.970 | 8.810 | 8.840 | 8.840 | 2,880,105 |
| 2024-05-15 | 9.000 | 9.060 | 8.870 | 8.890 | 8.890 | 2,110,100 |
| 2024-05-14 | 8.920 | 9.070 | 8.910 | 9.040 | 9.040 | 3,123,600 |
| 2024-05-13 | 9.030 | 9.050 | 8.870 | 8.890 | 8.890 | 3,965,711 |
| 2024-05-10 | 9.360 | 9.410 | 9.080 | 9.120 | 9.120 | 4,559,200 |
| 2024-05-09 | 9.270 | 9.450 | 9.250 | 9.360 | 9.360 | 3,344,911 |
| 2024-05-08 | 9.510 | 9.540 | 9.260 | 9.290 | 9.290 | 4,144,939 |
| 2024-05-07 | 9.440 | 9.670 | 9.400 | 9.540 | 9.540 | 5,334,800 |
| 2024-05-06 | 9.500 | 9.500 | 9.260 | 9.440 | 9.440 | 7,628,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-26 | 1.0000 CNY |
| 2022-05-10 | 0.5000 CNY |
| 2020-06-04 | 0.0810 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.