Chongqing QinAn M&E PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.240	9.520	9.070	9.500	9.500	5,437,973
2024-01-24	9.290	9.430	8.910	9.180	9.180	4,919,500
2024-01-23	9.300	9.370	9.040	9.280	9.280	5,393,541
2024-01-22	10.110	10.130	9.330	9.420	9.420	4,845,579
2024-01-19	10.260	10.270	10.000	10.060	10.060	3,158,000
2024-01-18	10.400	10.480	9.920	10.230	10.230	6,166,500
2024-01-17	10.690	10.800	10.450	10.490	10.490	3,106,800
2024-01-16	10.780	10.850	10.590	10.750	10.750	2,846,200
2024-01-15	10.900	10.900	10.670	10.710	10.710	3,568,580
2024-01-12	10.930	11.060	10.760	10.790	10.790	3,339,600
2024-01-11	10.710	10.930	10.660	10.930	10.930	4,774,600
2024-01-10	11.140	11.140	10.710	10.720	10.720	5,580,499
2024-01-09	10.940	11.050	10.800	10.930	10.930	3,565,100
2024-01-08	11.120	11.150	10.800	10.830	10.830	3,515,126
2024-01-05	11.450	11.550	11.040	11.110	11.110	4,588,300
2024-01-04	11.330	11.480	11.320	11.410	11.410	3,280,400
2024-01-03	11.430	11.510	11.320	11.370	11.370	3,871,700
2024-01-02	11.450	11.600	11.320	11.510	11.510	4,103,220
2023-12-29	11.140	11.480	11.020	11.440	11.440	4,454,300
2023-12-28	10.990	11.220	10.840	11.130	11.130	3,370,500
2023-12-27	11.060	11.160	10.970	11.080	11.080	1,945,626
2023-12-26	11.170	11.170	10.890	11.010	11.010	2,523,626
2023-12-25	11.090	11.300	10.980	11.170	11.170	2,820,100
2023-12-22	11.290	11.370	11.100	11.140	11.140	2,820,000
2023-12-21	11.140	11.350	11.000	11.280	11.280	2,732,500
2023-12-20	11.360	11.490	11.160	11.190	11.190	2,109,100
2023-12-19	11.340	11.440	11.200	11.320	11.320	2,644,300
2023-12-18	11.400	11.490	11.300	11.350	11.350	2,394,363
2023-12-15	11.520	11.540	11.370	11.400	11.400	1,877,663
2023-12-14	11.600	11.720	11.480	11.520	11.520	2,938,900
2023-12-13	11.520	11.700	11.370	11.530	11.530	2,529,600
2023-12-12	11.500	11.560	11.360	11.530	11.530	2,628,550
2023-12-11	11.210	11.600	11.140	11.480	11.480	4,229,093
2023-12-08	11.470	11.580	11.130	11.250	11.250	4,719,846
2023-12-07	11.600	11.630	11.460	11.480	11.480	3,627,800
2023-12-06	11.520	11.870	11.490	11.550	11.550	5,252,510
2023-12-05	11.750	11.830	11.460	11.460	11.460	6,895,349
2023-12-04	11.750	11.950	11.600	11.770	11.770	4,936,410
2023-12-01	12.100	12.120	11.620	11.740	11.740	5,445,210
2023-11-30	12.230	12.230	11.770	11.960	11.960	8,687,854
2023-11-29	12.410	12.790	12.190	12.300	12.300	10,548,687
2023-11-28	11.750	12.170	11.690	12.060	12.060	6,709,630
2023-11-27	11.650	11.880	11.610	11.780	11.780	6,445,478
2023-11-24	11.860	11.900	11.520	11.590	11.590	5,012,300
2023-11-23	11.600	12.020	11.570	11.880	11.880	5,248,491
2023-11-22	11.780	11.850	11.510	11.530	11.530	4,545,174
2023-11-21	11.880	12.160	11.720	11.760	11.760	6,243,026
2023-11-20	11.690	11.960	11.580	11.820	11.820	6,800,428
2023-11-17	11.390	11.660	11.380	11.620	11.620	4,945,465
2023-11-16	11.420	11.680	11.410	11.440	11.440	3,896,163
2023-11-15	11.450	11.480	11.170	11.440	11.440	3,941,200
2023-11-14	11.350	11.370	11.220	11.360	11.360	2,451,300
2023-11-13	11.230	11.380	11.140	11.270	11.270	3,611,600
2023-11-10	11.290	11.400	11.130	11.180	11.180	3,212,300
2023-11-09	11.390	11.460	11.240	11.370	11.370	3,772,691
2023-11-08	11.310	11.500	11.260	11.460	11.460	3,956,439
2023-11-07	11.440	11.560	11.350	11.380	11.380	5,474,202
2023-11-06	11.040	11.590	10.950	11.510	11.510	8,277,163
2023-11-03	10.780	11.080	10.780	11.010	11.010	4,517,200
2023-11-02	10.800	10.950	10.760	10.800	10.800	4,004,982

← NewerPage 12 of 21 · 1,219 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.