Chongqing QinAn M&E PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.330	9.460	9.230	9.350	8.433	10,525,500
2022-11-03	9.210	9.470	9.050	9.400	8.478	16,651,461
2022-11-02	8.360	9.190	8.320	9.190	8.289	9,758,153
2022-11-01	8.230	8.380	8.110	8.350	7.531	3,014,600
2022-10-31	7.990	8.220	7.920	8.170	7.369	3,927,700
2022-10-28	8.430	8.450	7.830	7.940	7.162	5,171,900
2022-10-27	8.600	8.700	8.360	8.370	7.549	3,687,600
2022-10-26	8.660	8.720	8.470	8.550	7.712	4,755,200
2022-10-25	8.410	8.660	8.090	8.660	7.811	6,234,800
2022-10-24	8.460	8.750	8.260	8.350	7.531	5,556,200
2022-10-21	8.780	8.940	8.220	8.380	7.558	9,386,400
2022-10-20	8.800	9.200	8.600	9.010	8.127	8,379,300
2022-10-19	9.090	9.230	8.790	8.810	7.946	8,103,589
2022-10-18	9.000	9.360	8.790	9.170	8.271	9,335,789
2022-10-17	8.470	9.160	8.440	9.000	8.118	7,303,450
2022-10-14	8.330	8.580	8.320	8.490	7.658	1,871,100
2022-10-13	8.360	8.510	8.200	8.330	7.513	2,291,200
2022-10-12	8.140	8.400	7.900	8.380	7.558	2,822,142
2022-10-11	7.940	8.120	7.840	8.050	7.261	1,964,242
2022-10-10	8.150	8.240	7.850	7.940	7.162	2,287,142
2022-09-30	8.370	8.420	8.130	8.150	7.351	2,402,042
2022-09-29	8.650	8.650	8.260	8.390	7.568	2,754,400
2022-09-28	8.980	8.990	8.460	8.470	7.640	3,737,766
2022-09-27	8.850	9.090	8.730	9.000	8.118	3,505,613
2022-09-26	8.760	9.010	8.600	8.800	7.937	3,500,356
2022-09-23	9.270	9.320	8.710	8.760	7.901	5,411,500
2022-09-22	9.120	9.290	8.900	9.150	8.253	3,671,600
2022-09-21	9.160	9.220	8.800	9.130	8.235	4,550,700
2022-09-20	9.060	9.340	9.000	9.150	8.253	4,612,342
2022-09-19	8.990	9.060	8.800	8.990	8.109	3,784,300
2022-09-16	8.970	9.320	8.730	8.930	8.055	6,378,200
2022-09-15	9.290	9.290	8.690	8.890	8.018	4,711,800
2022-09-14	9.290	9.420	9.130	9.260	8.352	2,626,500
2022-09-13	9.460	9.520	9.220	9.470	8.542	3,037,100
2022-09-09	9.720	9.740	9.300	9.410	8.488	3,733,963
2022-09-08	9.870	10.120	9.520	9.570	8.632	4,936,412
2022-09-07	9.580	10.080	9.520	9.850	8.884	7,466,701
2022-09-06	9.460	9.740	9.330	9.580	8.641	6,761,900
2022-09-05	9.770	9.930	9.280	9.460	8.533	9,897,941
2022-09-02	8.850	9.710	8.820	9.710	8.758	10,697,941
2022-09-01	8.910	9.130	8.790	8.830	7.964	3,503,000
2022-08-31	9.400	9.420	8.880	8.940	8.064	6,065,326
2022-08-30	9.590	9.720	9.310	9.380	8.460	3,995,200
2022-08-29	9.390	9.720	9.250	9.580	8.641	3,848,700
2022-08-26	9.770	10.050	9.490	9.580	8.641	4,979,901
2022-08-25	9.970	10.050	9.440	9.670	8.722	9,598,822
2022-08-24	11.050	11.290	10.010	10.010	9.029	14,886,726
2022-08-23	10.780	11.190	10.580	11.120	10.030	9,603,500
2022-08-22	10.910	10.960	10.450	10.680	9.633	6,690,896
2022-08-19	11.310	11.640	10.880	10.920	9.849	12,268,048
2022-08-18	11.010	11.400	10.850	11.210	10.111	11,004,100
2022-08-17	10.740	11.200	10.660	11.170	10.075	12,386,500
2022-08-16	10.490	11.120	10.400	10.830	9.768	11,103,500
2022-08-15	10.470	10.620	10.320	10.510	9.480	5,956,000
2022-08-12	10.420	10.800	10.410	10.430	9.408	7,113,700
2022-08-11	10.920	10.920	10.460	10.540	9.507	8,208,300
2022-08-10	10.990	11.170	10.630	10.800	9.741	8,828,966
2022-08-09	10.870	11.510	10.800	11.020	9.940	12,191,440
2022-08-08	10.370	10.950	10.260	10.820	9.759	9,630,705
2022-08-05	10.830	11.060	10.250	10.560	9.525	11,409,206

← NewerPage 17 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.