Chongqing QinAn M&E PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.750	10.050	9.700	9.980	9.980	9,232,534
2024-04-29	9.870	9.970	9.550	9.760	9.760	13,144,088
2024-04-26	10.220	10.280	10.040	10.130	10.130	4,324,600
2024-04-25	10.200	10.380	10.100	10.160	10.160	4,205,800
2024-04-24	9.770	10.200	9.770	10.190	10.190	4,866,283
2024-04-23	9.820	9.880	9.700	9.750	9.750	3,947,000
2024-04-22	9.990	10.040	9.700	9.780	9.780	4,719,300
2024-04-19	10.090	10.200	9.870	9.980	9.980	4,554,959
2024-04-18	9.880	10.370	9.840	10.100	10.100	5,872,939
2024-04-17	9.590	9.940	9.500	9.930	9.930	6,601,211
2024-04-16	10.070	10.070	9.270	9.280	9.280	8,681,392
2024-04-15	10.310	10.450	9.840	9.990	9.990	6,896,992
2024-04-12	10.460	10.610	10.250	10.290	10.290	4,918,092
2024-04-11	10.340	10.640	10.210	10.420	10.420	4,558,900
2024-04-10	10.520	10.570	10.230	10.340	10.340	4,037,709
2024-04-09	10.520	10.640	10.390	10.570	10.570	5,158,631
2024-04-08	10.670	10.840	10.550	10.600	10.600	5,233,383
2024-04-03	10.970	10.970	10.500	10.670	10.670	9,371,100
2024-04-02	10.900	11.260	10.730	11.190	11.190	12,761,724
2024-04-01	10.440	10.980	10.420	10.970	10.970	9,522,250
2024-03-29	10.300	10.380	10.160	10.360	10.360	2,352,886
2024-03-28	10.200	10.440	10.200	10.280	10.280	6,448,175
2024-03-27	10.450	10.620	10.220	10.300	10.300	7,007,267
2024-03-26	10.470	10.690	10.370	10.450	10.450	6,742,200
2024-03-25	10.550	11.280	10.510	10.530	10.530	14,045,900
2024-03-22	10.710	10.780	10.330	10.550	10.550	7,260,433
2024-03-21	10.600	10.840	10.560	10.710	10.710	6,288,067
2024-03-20	10.480	10.750	10.480	10.670	10.670	6,804,761
2024-03-19	10.690	10.700	10.470	10.470	10.470	8,302,735
2024-03-18	10.100	10.780	10.100	10.700	10.700	15,888,440
2024-03-15	10.120	10.140	9.930	10.060	10.060	9,494,073
2024-03-14	10.270	10.380	9.930	10.160	10.160	13,657,900
2024-03-13	10.400	10.770	10.150	10.360	10.360	26,572,791
2024-03-12	9.560	10.670	9.480	10.670	10.670	32,934,321
2024-03-11	8.940	9.930	8.920	9.700	9.700	18,567,405
2024-03-08	8.720	9.080	8.690	9.030	9.030	8,581,238
2024-03-07	8.830	8.900	8.680	8.700	8.700	5,514,100
2024-03-06	8.700	8.880	8.650	8.780	8.780	6,155,167
2024-03-05	8.670	8.810	8.510	8.650	8.650	7,994,936
2024-03-04	8.880	8.940	8.630	8.750	8.750	8,665,718
2024-03-01	8.820	9.000	8.720	8.920	8.920	9,333,100
2024-02-29	8.420	8.830	8.350	8.800	8.800	10,932,900
2024-02-28	9.210	9.350	8.500	8.510	8.510	16,557,700
2024-02-27	9.300	9.700	9.180	9.260	9.260	16,289,849
2024-02-26	8.740	9.090	8.730	8.900	8.900	7,040,689
2024-02-23	8.470	8.770	8.430	8.730	8.730	7,801,100
2024-02-22	8.340	8.580	8.300	8.480	8.480	6,213,330
2024-02-21	8.090	8.720	8.030	8.430	8.430	12,203,745
2024-02-20	8.280	8.280	8.030	8.180	8.180	9,219,232
2024-02-19	8.260	8.550	8.080	8.290	8.290	15,368,801
2024-02-08	7.600	8.100	7.380	8.100	8.100	15,159,689
2024-02-07	7.450	7.600	7.050	7.360	7.360	16,908,105
2024-02-06	7.210	7.560	6.630	7.400	7.400	13,418,584
2024-02-05	7.580	7.580	7.000	7.290	7.290	12,677,200
2024-02-02	8.200	8.360	7.430	7.780	7.780	6,396,700
2024-02-01	8.290	8.360	7.990	8.240	8.240	5,002,571
2024-01-31	8.730	8.800	8.340	8.340	8.340	5,962,400
2024-01-30	9.010	9.080	8.700	8.730	8.730	4,552,300
2024-01-29	9.370	9.400	8.950	8.990	8.990	4,489,700
2024-01-26	9.450	9.590	9.300	9.340	9.340	4,873,096

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.