Chongqing QinAn M&E PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.370 | 8.400 | 8.220 | 8.260 | 6.939 | 1,019,533 |
| 2021-11-08 | 8.520 | 8.520 | 8.210 | 8.360 | 7.023 | 1,017,404 |
| 2021-11-05 | 8.370 | 8.500 | 8.330 | 8.420 | 7.073 | 1,279,000 |
| 2021-11-04 | 8.300 | 8.460 | 8.200 | 8.420 | 7.073 | 1,462,628 |
| 2021-11-03 | 8.080 | 8.350 | 8.000 | 8.300 | 6.972 | 2,138,957 |
| 2021-11-02 | 7.960 | 8.120 | 7.730 | 8.100 | 6.804 | 2,438,976 |
| 2021-11-01 | 7.680 | 8.080 | 7.540 | 7.890 | 6.628 | 2,241,405 |
| 2021-10-29 | 7.390 | 7.600 | 7.190 | 7.430 | 6.241 | 1,378,572 |
| 2021-10-28 | 7.440 | 7.710 | 7.340 | 7.390 | 6.208 | 1,963,763 |
| 2021-10-27 | 7.720 | 7.720 | 7.420 | 7.440 | 6.250 | 852,900 |
| 2021-10-26 | 7.740 | 7.910 | 7.670 | 7.680 | 6.451 | 690,300 |
| 2021-10-25 | 7.680 | 7.790 | 7.600 | 7.770 | 6.527 | 405,900 |
| 2021-10-22 | 7.800 | 7.820 | 7.650 | 7.680 | 6.451 | 791,700 |
| 2021-10-21 | 7.930 | 7.970 | 7.770 | 7.790 | 6.544 | 1,014,200 |
| 2021-10-20 | 8.240 | 8.350 | 7.960 | 8.010 | 6.729 | 1,553,193 |
| 2021-10-19 | 8.140 | 8.250 | 7.580 | 8.240 | 6.922 | 1,277,150 |
| 2021-10-18 | 8.270 | 8.310 | 8.080 | 8.170 | 6.863 | 559,100 |
| 2021-10-15 | 8.190 | 8.240 | 8.090 | 8.120 | 6.821 | 487,807 |
| 2021-10-14 | 8.110 | 8.240 | 8.030 | 8.160 | 6.855 | 651,358 |
← NewerPage 21 of 21 · 1,219 trading days
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.