Chongqing QinAn M&E PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.620	10.950	10.450	10.860	10.860	6,335,900
2023-10-31	10.800	10.810	10.470	10.580	10.580	6,139,000
2023-10-30	10.950	10.950	10.680	10.800	10.800	5,569,800
2023-10-27	10.800	11.020	10.740	10.820	10.820	4,025,000
2023-10-26	10.690	10.920	10.560	10.870	10.870	4,855,400
2023-10-25	10.750	10.860	10.550	10.760	10.760	7,307,000
2023-10-24	10.010	10.620	9.980	10.600	10.600	8,832,700
2023-10-23	10.120	10.290	9.850	9.880	9.880	4,744,400
2023-10-20	10.240	10.440	10.140	10.200	10.200	3,372,400
2023-10-19	10.350	10.420	10.210	10.220	10.220	3,149,900
2023-10-18	10.440	10.520	10.320	10.420	10.420	3,822,900
2023-10-17	10.600	10.600	10.260	10.400	10.400	4,975,775
2023-10-16	10.450	10.730	10.400	10.620	10.620	6,281,134
2023-10-13	10.350	10.580	10.350	10.500	10.500	3,763,300
2023-10-12	10.400	10.550	10.280	10.470	10.470	3,900,900
2023-10-11	10.520	10.530	10.250	10.370	10.370	3,450,401
2023-10-10	10.530	10.680	10.300	10.490	10.490	6,427,100
2023-10-09	10.180	10.630	10.150	10.470	10.470	7,831,368
2023-09-28	9.950	10.180	9.900	10.170	10.170	4,361,400
2023-09-27	10.140	10.170	9.880	9.960	9.960	4,374,400
2023-09-26	10.090	10.290	10.070	10.100	10.100	4,845,500
2023-09-25	10.200	10.300	9.990	10.190	10.190	9,432,801
2023-09-22	10.180	10.540	9.830	10.160	10.160	12,059,001
2023-09-21	9.930	9.930	9.610	9.660	9.660	2,877,900
2023-09-20	10.020	10.110	9.870	9.880	9.880	2,199,800
2023-09-19	10.150	10.150	9.960	10.040	10.040	2,958,291
2023-09-18	9.740	10.210	9.700	10.150	10.150	3,639,700
2023-09-15	9.880	9.880	9.680	9.770	9.770	1,803,600
2023-09-14	9.980	9.980	9.750	9.830	9.830	2,468,000
2023-09-13	10.350	10.350	9.880	9.970	9.970	2,838,800
2023-09-12	10.280	10.350	10.230	10.290	10.290	2,355,800
2023-09-11	9.990	10.250	9.960	10.240	10.240	2,992,000
2023-09-08	9.920	10.010	9.830	9.990	9.990	1,708,800
2023-09-07	10.050	10.130	9.850	9.870	9.870	2,410,257
2023-09-06	10.070	10.140	10.000	10.100	10.100	2,193,200
2023-09-05	10.130	10.180	10.030	10.040	10.040	1,715,000
2023-09-04	10.180	10.180	9.890	10.130	10.130	3,217,100
2023-09-01	9.990	10.100	9.790	10.020	10.020	3,153,600
2023-08-31	10.110	10.110	9.840	9.990	9.990	2,383,200
2023-08-30	10.060	10.220	9.980	10.060	10.060	3,381,802
2023-08-29	9.510	10.050	9.460	10.010	10.010	4,498,100
2023-08-28	9.630	9.810	9.520	9.590	9.590	4,429,500
2023-08-25	9.660	9.670	9.300	9.340	9.340	3,157,520
2023-08-24	9.630	9.700	9.480	9.620	9.620	2,997,800
2023-08-23	9.730	9.730	9.510	9.530	9.530	2,697,900
2023-08-22	9.660	9.740	9.490	9.680	9.680	2,786,700
2023-08-21	9.640	9.800	9.570	9.580	9.580	2,388,800
2023-08-18	9.760	9.840	9.540	9.570	9.570	2,329,700
2023-08-17	9.650	9.900	9.410	9.760	9.760	3,223,800
2023-08-16	9.710	9.710	9.510	9.510	9.510	1,727,200
2023-08-15	9.930	9.930	9.660	9.690	9.690	1,689,000
2023-08-14	9.700	9.910	9.620	9.890	9.890	2,106,100
2023-08-11	9.850	9.900	9.660	9.690	9.690	2,079,800
2023-08-10	10.000	10.030	9.820	9.850	9.850	2,213,700
2023-08-09	10.000	10.050	9.900	9.930	9.930	2,617,600
2023-08-08	10.350	10.450	10.000	10.060	10.060	3,897,100
2023-08-07	10.120	10.420	9.980	10.320	10.320	3,905,000
2023-08-04	10.150	10.260	10.080	10.120	10.120	2,356,300
2023-08-03	10.210	10.390	10.080	10.150	10.150	3,304,816
2023-08-02	10.160	10.300	10.000	10.240	10.240	3,912,200

← NewerPage 13 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.