Chongqing QinAn M&E PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9.000 | 9.290 | 8.770 | 8.960 | 8.960 | 12,111,598 |
| 2025-01-21 | 9.150 | 9.850 | 8.990 | 9.600 | 9.600 | 24,799,578 |
| 2025-01-20 | 9.000 | 9.190 | 8.820 | 9.160 | 9.160 | 13,292,434 |
| 2025-01-17 | 9.200 | 9.490 | 9.010 | 9.050 | 9.050 | 24,260,297 |
| 2025-01-16 | 8.330 | 9.170 | 8.320 | 9.170 | 9.170 | 5,569,699 |
| 2025-01-15 | 8.380 | 8.420 | 8.280 | 8.340 | 8.340 | 4,466,400 |
| 2025-01-14 | 7.950 | 8.320 | 7.930 | 8.310 | 8.310 | 4,496,500 |
| 2025-01-13 | 7.870 | 8.020 | 7.730 | 7.900 | 7.900 | 2,102,644 |
| 2025-01-10 | 8.080 | 8.240 | 7.900 | 7.900 | 7.900 | 3,010,700 |
| 2025-01-09 | 7.970 | 8.140 | 7.880 | 8.100 | 8.100 | 2,824,994 |
| 2025-01-08 | 8.050 | 8.090 | 7.720 | 7.970 | 7.970 | 3,471,100 |
| 2025-01-07 | 7.880 | 8.040 | 7.750 | 8.040 | 8.040 | 2,954,100 |
| 2025-01-06 | 7.840 | 7.980 | 7.600 | 7.830 | 7.830 | 3,426,226 |
| 2025-01-03 | 8.170 | 8.210 | 7.810 | 7.830 | 7.830 | 4,353,218 |
| 2025-01-02 | 8.270 | 8.420 | 8.070 | 8.150 | 8.150 | 4,079,937 |
| 2024-12-31 | 8.500 | 8.620 | 8.220 | 8.260 | 8.260 | 3,956,100 |
| 2024-12-30 | 8.500 | 8.790 | 8.440 | 8.540 | 8.540 | 5,322,049 |
| 2024-12-27 | 8.320 | 8.640 | 8.300 | 8.500 | 8.500 | 5,061,200 |
| 2024-12-26 | 8.200 | 8.400 | 8.160 | 8.320 | 8.320 | 2,979,300 |
| 2024-12-25 | 8.410 | 8.420 | 8.120 | 8.220 | 8.220 | 3,005,800 |
| 2024-12-24 | 8.220 | 8.440 | 8.220 | 8.410 | 8.410 | 2,665,300 |
| 2024-12-23 | 8.590 | 8.630 | 8.200 | 8.220 | 8.220 | 4,798,800 |
| 2024-12-20 | 8.540 | 8.640 | 8.520 | 8.590 | 8.590 | 3,852,400 |
| 2024-12-19 | 8.600 | 8.600 | 8.410 | 8.540 | 8.540 | 3,474,380 |
| 2024-12-18 | 8.600 | 8.700 | 8.480 | 8.580 | 8.580 | 4,185,630 |
| 2024-12-17 | 8.830 | 8.860 | 8.530 | 8.580 | 8.580 | 4,738,800 |
| 2024-12-16 | 8.910 | 9.000 | 8.800 | 8.860 | 8.860 | 3,802,900 |
| 2024-12-13 | 9.150 | 9.170 | 8.920 | 8.930 | 8.930 | 6,014,500 |
| 2024-12-12 | 9.110 | 9.170 | 9.020 | 9.150 | 9.150 | 6,376,000 |
| 2024-12-11 | 9.180 | 9.200 | 9.050 | 9.130 | 9.130 | 5,965,200 |
| 2024-12-10 | 9.350 | 9.420 | 9.100 | 9.140 | 9.140 | 8,519,000 |
| 2024-12-09 | 9.130 | 9.240 | 9.080 | 9.140 | 9.140 | 6,256,400 |
| 2024-12-06 | 9.270 | 9.300 | 9.060 | 9.140 | 9.140 | 8,017,500 |
| 2024-12-05 | 9.180 | 9.390 | 9.130 | 9.260 | 9.260 | 9,420,100 |
| 2024-12-04 | 9.000 | 9.310 | 8.990 | 9.260 | 9.260 | 13,913,600 |
| 2024-12-03 | 9.110 | 9.140 | 8.960 | 9.070 | 9.070 | 7,205,909 |
| 2024-12-02 | 8.850 | 9.180 | 8.790 | 9.100 | 9.100 | 10,454,642 |
| 2024-11-29 | 8.680 | 8.920 | 8.630 | 8.850 | 8.850 | 9,710,476 |
| 2024-11-28 | 8.660 | 8.770 | 8.630 | 8.650 | 8.650 | 6,889,600 |
| 2024-11-27 | 8.800 | 8.850 | 8.430 | 8.800 | 8.800 | 11,944,500 |
| 2024-11-26 | 9.290 | 9.400 | 8.880 | 8.910 | 8.910 | 22,708,440 |
| 2024-11-25 | 8.310 | 9.080 | 8.310 | 9.080 | 9.080 | 9,141,705 |
| 2024-11-22 | 8.730 | 8.730 | 8.250 | 8.250 | 8.250 | 8,659,800 |
| 2024-11-21 | 8.630 | 8.730 | 8.560 | 8.730 | 8.730 | 6,761,800 |
| 2024-11-20 | 8.600 | 8.710 | 8.460 | 8.630 | 8.630 | 8,093,786 |
| 2024-11-19 | 8.360 | 8.510 | 8.280 | 8.460 | 8.460 | 6,913,157 |
| 2024-11-18 | 8.570 | 8.600 | 8.260 | 8.290 | 8.290 | 7,994,843 |
| 2024-11-15 | 8.650 | 8.750 | 8.470 | 8.500 | 8.500 | 10,238,400 |
| 2024-11-14 | 9.070 | 9.090 | 8.480 | 8.480 | 8.480 | 16,511,057 |
| 2024-11-13 | 9.290 | 9.330 | 8.880 | 9.130 | 9.130 | 10,958,500 |
| 2024-11-12 | 9.280 | 9.450 | 9.200 | 9.320 | 9.320 | 11,987,400 |
| 2024-11-11 | 9.720 | 9.750 | 9.070 | 9.270 | 9.270 | 24,209,759 |
| 2024-11-08 | 9.740 | 10.370 | 9.420 | 9.900 | 9.900 | 23,079,639 |
| 2024-11-07 | 9.600 | 10.590 | 9.600 | 10.110 | 10.110 | 42,514,136 |
| 2024-11-06 | 10.020 | 10.020 | 9.560 | 9.650 | 9.650 | 30,371,942 |
| 2024-11-05 | 8.800 | 9.110 | 8.600 | 9.110 | 9.110 | 16,213,980 |
| 2024-11-04 | 7.570 | 8.280 | 7.540 | 8.280 | 8.280 | 13,310,601 |
| 2024-11-01 | 7.680 | 7.720 | 7.500 | 7.530 | 7.530 | 5,070,100 |
| 2024-10-31 | 7.800 | 7.840 | 7.700 | 7.710 | 7.710 | 5,289,600 |
| 2024-10-30 | 7.650 | 7.840 | 7.600 | 7.800 | 7.800 | 5,301,100 |
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.