Chongqing QinAn M&E PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.240	9.340	9.050	9.140	9.140	3,810,400
2023-05-04	9.350	9.450	9.150	9.230	9.230	3,441,100
2023-04-28	9.000	9.390	8.940	9.330	9.330	5,611,663
2023-04-27	8.550	9.020	8.540	8.990	8.990	7,810,101
2023-04-26	8.900	8.900	8.440	8.540	8.540	8,928,097
2023-04-25	10.170	10.350	9.940	10.200	9.200	8,218,009
2023-04-24	10.160	10.310	10.110	10.190	9.191	4,564,600
2023-04-21	10.500	10.510	10.050	10.100	9.110	5,385,400
2023-04-20	10.780	10.790	10.410	10.500	9.471	5,762,600
2023-04-19	10.500	10.880	10.400	10.540	9.507	7,464,200
2023-04-18	10.890	10.890	10.200	10.590	9.552	8,838,561
2023-04-17	10.500	10.950	10.420	10.900	9.831	4,393,903
2023-04-14	10.570	10.580	10.400	10.470	9.444	2,489,937
2023-04-13	10.550	10.650	10.470	10.520	9.489	2,243,537
2023-04-12	10.670	10.810	10.510	10.550	9.516	3,027,145
2023-04-11	10.670	10.720	10.540	10.670	9.624	3,075,800
2023-04-10	10.720	10.780	10.570	10.670	9.624	3,398,700
2023-04-07	10.680	10.820	10.580	10.740	9.687	2,282,100
2023-04-06	10.740	10.750	10.570	10.650	9.606	3,399,644
2023-04-04	10.990	10.990	10.710	10.790	9.732	4,358,856
2023-04-03	10.830	11.090	10.760	10.940	9.868	4,187,100
2023-03-31	10.700	10.990	10.690	10.830	9.768	3,056,400
2023-03-30	10.670	10.830	10.560	10.730	9.678	3,017,000
2023-03-29	10.610	11.120	10.610	10.730	9.678	4,330,972
2023-03-28	10.740	10.850	10.550	10.630	9.588	2,839,978
2023-03-27	10.900	10.920	10.510	10.690	9.642	6,915,200
2023-03-24	10.660	10.930	10.660	10.700	9.651	3,638,000
2023-03-23	10.800	10.900	10.500	10.690	9.642	3,723,431
2023-03-22	10.940	11.330	10.810	10.860	9.795	6,586,663
2023-03-21	10.450	11.000	10.360	10.960	9.886	7,092,400
2023-03-20	10.380	10.590	9.690	10.450	9.426	10,512,180
2023-03-17	10.060	10.380	9.970	10.020	9.038	3,290,700
2023-03-16	9.990	10.390	9.990	10.060	9.074	3,338,252
2023-03-15	10.160	10.320	10.020	10.110	9.119	2,618,400
2023-03-14	10.310	10.370	9.910	10.160	9.164	4,413,700
2023-03-13	10.500	10.510	10.250	10.300	9.290	4,845,500
2023-03-10	10.780	10.840	10.400	10.470	9.444	4,679,500
2023-03-09	10.910	10.960	10.600	10.780	9.723	3,195,167
2023-03-08	10.840	11.030	10.800	10.900	9.831	2,250,900
2023-03-07	11.180	11.220	10.850	10.890	9.822	2,337,067
2023-03-06	11.200	11.330	11.080	11.170	10.075	2,793,400
2023-03-03	11.330	11.540	11.170	11.180	10.084	2,825,821
2023-03-02	11.400	11.560	11.350	11.390	10.273	2,418,517
2023-03-01	11.510	11.630	11.240	11.530	10.400	3,219,400
2023-02-28	11.400	11.530	11.300	11.480	10.355	1,963,792
2023-02-27	11.400	11.570	11.300	11.450	10.328	2,474,100
2023-02-24	11.660	11.660	11.360	11.480	10.355	2,182,900
2023-02-23	11.380	11.740	11.280	11.580	10.445	3,869,090
2023-02-22	11.480	11.660	11.300	11.320	10.210	2,616,792
2023-02-21	11.220	11.720	11.190	11.500	10.373	4,369,197
2023-02-20	11.240	11.440	10.940	11.190	10.093	3,348,000
2023-02-17	10.950	11.320	10.900	11.070	9.985	3,502,663
2023-02-16	11.310	11.440	10.880	10.920	9.849	4,274,200
2023-02-15	11.440	11.500	11.300	11.360	10.246	2,350,080
2023-02-14	11.500	11.670	11.300	11.480	10.355	3,892,937
2023-02-13	11.460	11.580	11.240	11.520	10.391	6,837,573
2023-02-10	11.890	11.940	11.460	11.490	10.364	4,849,073
2023-02-09	11.770	12.010	11.550	11.900	10.733	7,580,200
2023-02-08	11.840	11.950	11.760	11.810	10.652	2,908,200
2023-02-07	11.760	11.880	11.600	11.830	10.670	3,896,865

← NewerPage 15 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.