Chongqing QinAn M&E PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.240	8.300	8.150	8.210	6.897	772,100
2022-02-08	8.000	8.210	7.950	8.210	6.897	1,315,363
2022-02-07	8.020	8.090	7.940	8.000	6.720	1,041,200
2022-01-28	7.760	8.070	7.670	8.020	6.737	1,162,000
2022-01-27	8.050	8.110	7.660	7.680	6.451	1,417,000
2022-01-26	8.010	8.150	7.910	8.010	6.729	1,169,000
2022-01-25	8.320	8.380	8.010	8.020	6.737	1,293,300
2022-01-24	8.470	8.630	8.320	8.320	6.989	1,282,300
2022-01-21	8.470	8.650	8.470	8.510	7.149	822,100
2022-01-20	8.850	8.920	8.500	8.550	7.182	1,645,900
2022-01-19	8.890	9.030	8.760	8.900	7.476	1,243,200
2022-01-18	9.100	9.150	8.870	8.880	7.459	1,837,500
2022-01-17	9.000	9.250	9.000	9.180	7.711	2,711,638
2022-01-14	8.930	9.040	8.820	8.820	7.409	1,285,900
2022-01-13	9.090	9.110	8.950	8.960	7.527	1,180,500
2022-01-12	8.870	9.100	8.870	9.090	7.636	1,827,283
2022-01-11	8.910	9.070	8.850	8.870	7.451	1,180,800
2022-01-10	8.820	8.960	8.670	8.910	7.485	1,209,600
2022-01-07	8.900	9.010	8.740	8.740	7.342	1,584,800
2022-01-06	8.930	9.010	8.840	8.980	7.543	1,583,600
2022-01-05	9.070	9.080	8.820	8.930	7.501	2,184,700
2022-01-04	8.640	9.250	8.610	9.070	7.619	4,722,463
2021-12-31	8.690	8.720	8.480	8.530	7.165	1,243,200
2021-12-30	8.640	8.740	8.550	8.620	7.241	940,600
2021-12-29	8.610	8.690	8.410	8.640	7.258	1,348,200
2021-12-28	8.380	8.630	8.330	8.600	7.224	1,390,400
2021-12-27	8.520	8.610	8.220	8.420	7.073	2,605,045
2021-12-24	8.920	9.090	8.540	8.540	7.174	2,980,620
2021-12-23	8.660	8.880	8.660	8.870	7.451	1,772,800
2021-12-22	8.680	8.850	8.630	8.700	7.308	1,441,000
2021-12-21	8.640	8.780	8.610	8.680	7.291	1,365,100
2021-12-20	8.700	8.820	8.650	8.670	7.283	2,026,066
2021-12-17	8.860	8.860	8.650	8.710	7.317	1,512,800
2021-12-16	8.790	8.900	8.740	8.850	7.434	1,425,700
2021-12-15	9.080	9.100	8.780	8.780	7.375	1,960,100
2021-12-14	8.870	9.130	8.800	9.070	7.619	2,055,800
2021-12-13	8.980	9.070	8.830	8.890	7.468	2,248,863
2021-12-10	8.640	9.200	8.590	8.980	7.543	4,036,383
2021-12-09	8.870	8.900	8.600	8.660	7.275	2,426,350
2021-12-08	8.770	8.880	8.680	8.850	7.434	1,773,500
2021-12-07	8.940	9.060	8.740	8.800	7.392	2,687,537
2021-12-06	9.090	9.140	8.910	8.940	7.510	2,452,837
2021-12-03	9.230	9.330	9.020	9.090	7.636	4,062,500
2021-12-02	9.050	9.700	8.960	9.430	7.921	7,640,483
2021-12-01	9.000	9.500	8.950	9.170	7.703	8,564,669
2021-11-30	8.240	9.050	8.240	9.050	7.602	4,750,583
2021-11-29	8.380	8.380	8.110	8.230	6.913	1,366,500
2021-11-26	8.800	8.800	8.370	8.390	7.048	1,564,000
2021-11-25	8.670	8.800	8.600	8.710	7.317	1,440,464
2021-11-24	8.740	8.820	8.660	8.740	7.342	796,463
2021-11-23	8.600	8.770	8.560	8.760	7.359	808,800
2021-11-22	8.660	8.750	8.630	8.720	7.325	618,400
2021-11-19	8.600	8.730	8.440	8.700	7.308	965,100
2021-11-18	8.680	8.780	8.500	8.600	7.224	838,495
2021-11-17	8.510	8.720	8.440	8.720	7.325	849,600
2021-11-16	8.860	8.860	8.470	8.510	7.149	1,236,200
2021-11-15	8.490	8.850	8.490	8.840	7.426	1,706,600
2021-11-12	8.380	8.590	8.340	8.580	7.207	1,084,304
2021-11-11	8.390	8.470	8.360	8.380	7.039	835,320
2021-11-10	8.260	8.450	8.190	8.390	7.048	841,100

← NewerPage 20 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.