Chongqing QinAn M&E PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.370	10.380	10.110	10.220	10.220	4,911,300
2023-07-31	10.550	10.560	10.250	10.330	10.330	3,445,750
2023-07-28	10.230	10.460	10.090	10.350	10.350	2,674,300
2023-07-27	10.390	10.530	10.220	10.240	10.240	2,366,200
2023-07-26	10.590	10.740	10.250	10.310	10.310	2,761,500
2023-07-25	10.500	10.750	10.450	10.650	10.650	3,145,693
2023-07-24	10.590	10.610	10.390	10.420	10.420	2,231,924
2023-07-21	10.610	10.760	10.520	10.540	10.540	2,794,600
2023-07-20	10.920	10.980	10.600	10.650	10.650	3,209,500
2023-07-19	10.900	11.030	10.830	10.910	10.910	2,322,500
2023-07-18	10.970	11.060	10.750	10.950	10.950	3,772,863
2023-07-17	10.900	11.090	10.720	10.830	10.830	4,358,016
2023-07-14	10.890	11.100	10.770	10.890	10.890	3,023,200
2023-07-13	10.940	11.010	10.760	10.830	10.830	2,723,924
2023-07-12	11.000	11.210	10.890	10.940	10.940	3,485,924
2023-07-11	10.880	11.030	10.760	10.980	10.980	2,854,224
2023-07-10	10.970	11.040	10.500	10.790	10.790	4,864,000
2023-07-07	11.000	11.190	10.900	10.930	10.930	4,063,500
2023-07-06	11.060	11.150	10.830	11.050	11.050	4,386,000
2023-07-05	11.220	11.320	10.910	11.110	11.110	6,205,167
2023-07-04	10.760	11.690	10.650	11.420	11.420	10,836,452
2023-07-03	10.720	10.880	10.610	10.760	10.760	3,926,304
2023-06-30	10.790	10.880	10.620	10.640	10.640	3,179,450
2023-06-29	10.710	10.820	10.650	10.790	10.790	2,999,800
2023-06-28	10.720	10.780	10.290	10.770	10.770	4,006,600
2023-06-27	10.580	10.660	10.350	10.600	10.600	3,810,234
2023-06-26	10.720	10.850	10.530	10.580	10.580	5,109,652
2023-06-21	10.660	10.870	10.450	10.770	10.770	5,626,701
2023-06-20	10.590	10.760	10.450	10.630	10.630	3,941,481
2023-06-19	10.470	10.740	10.400	10.530	10.530	2,840,801
2023-06-16	10.600	10.610	10.480	10.580	10.580	3,799,501
2023-06-15	10.350	10.650	10.260	10.550	10.550	4,430,400
2023-06-14	10.480	10.480	10.230	10.350	10.350	4,053,201
2023-06-13	10.190	10.500	10.100	10.450	10.450	6,169,268
2023-06-12	9.720	10.280	9.610	10.190	10.190	7,947,901
2023-06-09	9.460	9.780	9.440	9.680	9.680	3,147,867
2023-06-08	9.460	9.580	9.390	9.400	9.400	2,010,758
2023-06-07	9.560	9.640	9.420	9.500	9.500	1,893,300
2023-06-06	9.610	9.770	9.500	9.500	9.500	2,441,334
2023-06-05	9.580	9.790	9.470	9.720	9.720	3,293,567
2023-06-02	9.390	9.570	9.340	9.540	9.540	3,228,367
2023-06-01	9.510	9.570	9.310	9.330	9.330	3,439,300
2023-05-31	9.510	9.590	9.220	9.500	9.500	3,784,427
2023-05-30	9.330	9.520	9.300	9.420	9.420	2,401,400
2023-05-29	9.550	9.690	9.310	9.330	9.330	2,576,200
2023-05-26	9.400	9.700	9.260	9.600	9.600	3,457,067
2023-05-25	9.230	9.500	9.230	9.380	9.380	2,013,904
2023-05-24	9.420	9.530	9.380	9.400	9.400	1,699,352
2023-05-23	9.480	9.800	9.410	9.490	9.490	3,376,800
2023-05-22	9.580	9.580	9.300	9.530	9.530	2,222,000
2023-05-19	9.460	9.570	9.390	9.540	9.540	1,922,097
2023-05-18	9.350	9.520	9.300	9.470	9.470	3,103,868
2023-05-17	9.210	9.350	9.170	9.280	9.280	2,264,371
2023-05-16	9.440	9.500	9.130	9.170	9.170	2,623,757
2023-05-15	9.200	9.460	9.150	9.420	9.420	3,980,960
2023-05-12	9.780	9.780	9.210	9.210	9.210	6,363,959
2023-05-11	9.490	10.060	9.490	9.770	9.770	9,854,358
2023-05-10	8.910	9.290	8.770	9.230	9.230	3,712,300
2023-05-09	9.150	9.150	8.780	8.860	8.860	4,171,300
2023-05-08	9.160	9.310	9.010	9.100	9.100	3,200,444

← NewerPage 14 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.