Chongqing QinAn M&E PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.430	12.040	11.300	11.680	10.535	7,447,358
2023-02-03	11.450	11.550	11.000	11.460	10.337	6,382,203
2023-02-02	11.200	11.680	11.080	11.490	10.364	8,833,652
2023-02-01	11.170	11.260	10.850	11.200	10.102	7,061,828
2023-01-31	11.190	11.210	10.900	11.120	10.030	5,648,464
2023-01-30	11.110	11.360	10.840	11.220	10.120	8,900,048
2023-01-20	10.440	10.800	10.380	10.680	9.633	5,850,801
2023-01-19	10.110	10.530	9.970	10.430	9.408	6,277,941
2023-01-18	10.300	10.440	10.000	10.130	9.137	6,427,500
2023-01-17	10.160	10.570	10.070	10.270	9.263	9,418,100
2023-01-16	9.540	10.300	9.280	10.170	9.173	10,476,200
2023-01-13	9.670	9.760	9.450	9.610	8.668	5,454,480
2023-01-12	9.450	9.850	9.380	9.610	8.668	7,171,011
2023-01-11	9.490	9.590	9.300	9.390	8.469	6,637,700
2023-01-10	9.130	9.660	9.100	9.620	8.677	12,082,800
2023-01-09	9.010	9.250	8.980	9.140	8.244	7,536,911
2023-01-06	9.200	9.340	8.900	9.070	8.181	12,725,034
2023-01-05	8.740	8.840	8.600	8.790	7.928	8,054,300
2023-01-04	8.920	9.010	8.440	8.680	7.829	13,101,312
2023-01-03	7.970	8.580	7.920	8.580	7.739	4,711,643
2022-12-30	7.760	7.870	7.740	7.800	7.035	1,487,882
2022-12-29	7.700	7.870	7.700	7.710	6.954	1,170,200
2022-12-28	7.920	7.980	7.750	7.790	7.026	1,365,300
2022-12-27	8.040	8.060	7.840	7.950	7.171	1,624,100
2022-12-26	7.780	8.060	7.730	8.030	7.243	2,234,182
2022-12-23	7.810	7.900	7.660	7.750	6.990	2,305,018
2022-12-22	8.130	8.240	7.830	7.880	7.108	2,995,700
2022-12-21	8.310	8.320	8.070	8.100	7.306	2,174,390
2022-12-20	8.260	8.360	8.150	8.300	7.486	1,865,000
2022-12-19	8.350	8.440	8.210	8.260	7.450	2,074,000
2022-12-16	8.600	8.600	8.280	8.300	7.486	2,704,000
2022-12-15	8.460	8.590	8.350	8.590	7.748	1,919,400
2022-12-14	8.460	8.570	8.380	8.390	7.568	1,752,769
2022-12-13	8.520	8.550	8.400	8.430	7.604	2,325,290
2022-12-12	8.650	8.660	8.450	8.520	7.685	2,059,000
2022-12-09	8.730	8.730	8.550	8.640	7.793	2,697,700
2022-12-08	8.760	8.810	8.670	8.730	7.874	2,450,500
2022-12-07	8.800	8.820	8.650	8.720	7.865	2,969,190
2022-12-06	8.800	8.880	8.620	8.810	7.946	3,544,661
2022-12-05	8.850	8.900	8.760	8.780	7.919	3,177,785
2022-12-02	8.710	8.910	8.700	8.820	7.955	5,256,489
2022-12-01	8.900	9.020	8.700	8.750	7.892	5,992,625
2022-11-30	8.450	8.770	8.410	8.650	7.802	6,345,179
2022-11-29	8.260	8.480	8.250	8.420	7.595	3,221,171
2022-11-28	8.360	8.380	8.210	8.260	7.450	2,714,300
2022-11-25	8.550	8.560	8.350	8.360	7.540	2,678,042
2022-11-24	8.540	8.620	8.460	8.550	7.712	3,004,763
2022-11-23	8.520	8.580	8.340	8.520	7.685	2,948,642
2022-11-22	8.770	8.780	8.470	8.510	7.676	4,090,300
2022-11-21	8.530	8.820	8.450	8.790	7.928	4,707,510
2022-11-18	8.890	8.900	8.580	8.590	7.748	6,376,100
2022-11-17	9.040	9.050	8.770	8.880	8.009	4,313,800
2022-11-16	9.150	9.190	8.950	8.980	8.100	3,995,500
2022-11-15	8.810	9.120	8.740	9.120	8.226	5,618,513
2022-11-14	8.920	9.000	8.760	8.830	7.964	4,162,900
2022-11-11	9.080	9.260	8.850	8.910	8.037	7,759,900
2022-11-10	9.120	9.210	8.920	8.940	8.064	6,074,113
2022-11-09	9.210	9.340	9.090	9.160	8.262	7,064,100
2022-11-08	9.250	9.280	9.060	9.130	8.235	4,054,063
2022-11-07	9.340	9.370	9.130	9.250	8.343	5,849,527

← NewerPage 16 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.