Chongqing QinAn M&E PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.920	11.170	10.640	10.800	9.741	9,569,991
2022-08-03	10.890	11.650	10.830	10.930	9.858	15,193,745
2022-08-02	11.480	11.580	10.600	10.850	9.786	17,436,904
2022-08-01	12.070	12.150	11.230	11.580	10.445	14,235,000
2022-07-29	12.320	12.320	11.500	11.810	10.652	13,220,820
2022-07-28	12.050	12.560	11.880	12.140	10.950	12,624,343
2022-07-27	11.530	12.450	11.200	12.080	10.896	21,360,178
2022-07-26	12.150	12.300	11.440	11.600	10.463	24,303,350
2022-07-25	13.100	13.180	11.900	12.100	10.914	21,475,659
2022-07-22	13.450	13.930	12.410	12.800	11.545	30,347,536
2022-07-21	12.740	14.250	12.450	13.400	12.086	40,607,896
2022-07-20	13.000	13.600	11.990	12.950	11.680	41,354,426
2022-07-19	11.880	12.570	11.770	12.570	11.338	33,077,530
2022-07-18	10.880	11.430	10.880	11.430	10.309	10,445,990
2022-07-15	9.980	10.920	9.820	10.390	9.371	23,779,500
2022-07-14	9.340	10.400	9.300	10.130	9.137	22,233,090
2022-07-13	9.070	9.930	9.040	9.570	8.632	16,168,200
2022-07-12	10.100	10.150	9.280	9.320	8.406	17,180,300
2022-07-11	10.450	10.970	9.970	9.990	9.011	21,567,011
2022-07-08	9.500	10.450	9.360	10.450	9.426	27,504,904
2022-07-07	9.220	9.570	9.170	9.500	8.569	17,172,686
2022-07-06	9.350	9.540	9.120	9.250	8.343	16,118,064
2022-07-05	9.740	9.840	9.290	9.340	8.424	23,201,845
2022-07-04	9.680	10.340	9.680	9.780	8.821	36,806,757
2022-07-01	10.750	10.990	10.750	10.750	9.696	5,438,300
2022-06-30	11.940	12.430	11.940	11.940	10.769	26,263,890
2022-06-29	13.270	13.270	11.300	13.270	11.969	59,536,495
2022-06-28	12.060	12.060	12.060	12.060	10.878	2,610,877
2022-06-27	10.960	10.960	10.960	10.960	9.886	4,623,306
2022-06-24	9.960	9.960	9.960	9.960	8.984	3,158,410
2022-06-23	9.050	9.050	9.050	9.050	8.163	4,282,796
2022-06-22	7.450	8.230	7.430	8.230	7.423	7,421,600
2022-06-21	7.450	7.720	7.410	7.480	6.747	3,494,500
2022-06-20	7.390	7.490	7.300	7.380	6.657	2,262,000
2022-06-17	7.350	7.480	7.280	7.430	6.702	1,653,500
2022-06-16	7.490	7.600	7.340	7.370	6.648	2,325,700
2022-06-15	7.620	7.700	7.480	7.490	6.756	2,572,300
2022-06-14	7.560	7.650	7.350	7.620	6.873	2,240,700
2022-06-13	7.430	7.710	7.360	7.570	6.828	2,036,028
2022-06-10	7.320	7.530	7.250	7.490	6.756	1,517,400
2022-06-09	7.500	7.520	7.260	7.320	6.602	1,616,800
2022-06-08	7.580	7.610	7.340	7.530	6.792	2,104,398
2022-06-07	7.810	7.810	7.490	7.580	6.837	2,410,900
2022-06-06	8.030	8.140	7.710	7.800	7.035	4,219,400
2022-06-02	7.690	8.150	7.660	8.060	7.270	3,788,130
2022-06-01	7.430	7.790	7.380	7.680	6.927	2,712,805
2022-05-31	7.560	7.680	7.450	7.490	6.756	2,684,261
2022-05-30	7.330	7.580	7.330	7.560	6.819	2,988,234
2022-05-27	7.300	7.400	7.260	7.340	6.620	1,415,167
2022-05-26	7.410	7.410	7.150	7.290	6.575	1,739,200
2022-05-25	7.180	7.320	7.170	7.290	6.575	2,027,300
2022-05-24	7.420	7.560	7.180	7.220	6.512	3,017,100
2022-05-23	7.450	7.450	7.260	7.390	6.666	2,061,500
2022-05-20	7.450	7.550	7.290	7.460	6.729	3,075,500
2022-05-19	7.160	7.550	7.110	7.480	6.747	3,811,500
2022-05-18	7.230	7.290	7.140	7.250	6.539	2,579,471
2022-05-17	7.050	7.230	6.960	7.210	6.503	2,892,000
2022-05-16	7.000	7.240	6.970	7.100	6.404	2,926,863
2022-05-13	6.740	6.950	6.710	6.930	6.251	1,978,863
2022-05-12	6.700	6.870	6.610	6.730	6.070	1,560,363

← NewerPage 18 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.