Chongqing QinAn M&E PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.650	6.870	6.610	6.660	6.007	1,907,516
2022-05-10	6.600	6.790	6.580	6.650	5.998	1,986,245
2022-05-09	7.220	7.290	7.160	7.280	6.115	1,553,101
2022-05-06	7.180	7.250	7.080	7.250	6.090	1,380,600
2022-05-05	7.080	7.310	7.010	7.280	6.115	1,882,700
2022-04-29	6.880	7.080	6.830	7.080	5.947	1,985,400
2022-04-28	6.690	6.920	6.560	6.810	5.721	1,607,614
2022-04-27	6.620	6.730	6.280	6.690	5.620	1,952,600
2022-04-26	6.910	6.910	6.540	6.560	5.511	2,125,100
2022-04-25	7.050	7.240	6.790	6.900	5.796	2,750,700
2022-04-22	7.070	7.080	6.750	7.000	5.880	1,581,971
2022-04-21	7.310	7.320	6.980	7.020	5.897	1,461,800
2022-04-20	7.300	7.420	7.230	7.310	6.141	1,360,899
2022-04-19	7.150	7.350	7.140	7.300	6.132	1,220,843
2022-04-18	7.080	7.190	6.990	7.160	6.015	907,500
2022-04-15	7.140	7.140	6.950	7.060	5.931	897,300
2022-04-14	7.030	7.110	7.010	7.040	5.914	617,400
2022-04-13	7.140	7.140	6.950	6.960	5.847	947,600
2022-04-12	6.980	7.150	6.860	7.140	5.998	1,100,300
2022-04-11	7.190	7.270	6.960	7.010	5.889	1,136,500
2022-04-08	7.260	7.280	7.100	7.170	6.023	881,000
2022-04-07	7.400	7.430	7.210	7.210	6.057	872,700
2022-04-06	7.200	7.400	7.150	7.380	6.199	828,200
2022-04-01	7.250	7.380	7.150	7.190	6.040	956,300
2022-03-31	7.140	7.410	7.120	7.270	6.107	1,488,400
2022-03-30	7.130	7.140	7.030	7.120	5.981	960,400
2022-03-29	7.220	7.220	7.030	7.030	5.905	685,700
2022-03-28	7.180	7.250	6.970	7.120	5.981	1,427,300
2022-03-25	6.990	7.160	6.990	7.110	5.973	1,094,800
2022-03-24	7.100	7.210	6.980	6.990	5.872	1,246,000
2022-03-23	7.100	7.150	7.020	7.100	5.964	983,400
2022-03-22	7.140	7.140	7.000	7.100	5.964	1,033,200
2022-03-21	7.000	7.180	6.980	7.160	6.015	1,064,300
2022-03-18	6.840	6.980	6.660	6.970	5.855	1,020,400
2022-03-17	6.960	7.010	6.800	6.810	5.721	1,630,600
2022-03-16	6.650	6.880	6.460	6.870	5.771	2,021,500
2022-03-15	7.100	7.120	6.500	6.610	5.553	3,658,900
2022-03-14	7.530	7.530	7.160	7.180	6.031	2,305,192
2022-03-11	7.490	7.540	7.260	7.530	6.325	1,054,400
2022-03-10	7.390	7.530	7.370	7.470	6.275	697,063
2022-03-09	7.470	7.560	7.000	7.310	6.141	1,646,763
2022-03-08	7.690	7.920	7.470	7.490	6.292	1,560,900
2022-03-07	7.880	7.880	7.740	7.770	6.527	1,029,400
2022-03-04	8.060	8.080	7.920	7.930	6.661	1,130,900
2022-03-03	8.030	8.030	7.930	7.990	6.712	795,700
2022-03-02	7.980	8.000	7.920	7.990	6.712	685,200
2022-03-01	7.840	8.060	7.770	7.990	6.712	1,360,700
2022-02-28	7.870	7.900	7.690	7.770	6.527	1,121,200
2022-02-25	7.890	8.130	7.850	7.870	6.611	1,614,700
2022-02-24	8.000	8.230	7.780	7.890	6.628	2,272,600
2022-02-23	7.900	8.120	7.900	8.010	6.729	991,100
2022-02-22	8.000	8.000	7.830	7.900	6.636	828,300
2022-02-21	7.990	8.040	7.980	8.030	6.745	571,800
2022-02-18	7.990	7.990	7.870	7.950	6.678	871,500
2022-02-17	8.100	8.120	8.000	8.000	6.720	750,500
2022-02-16	8.000	8.150	7.990	8.100	6.804	827,200
2022-02-15	8.080	8.080	7.910	8.000	6.720	773,000
2022-02-14	7.940	8.100	7.940	8.010	6.729	731,500
2022-02-11	8.180	8.210	7.980	7.990	6.712	921,800
2022-02-10	8.280	8.280	8.100	8.180	6.871	914,000

← NewerPage 19 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.