Chongqing QinAn M&E PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.650 | 7.840 | 7.600 | 7.800 | 7.800 | 5,301,100 |
| 2024-10-29 | 7.790 | 8.020 | 7.660 | 7.670 | 7.670 | 8,444,400 |
| 2024-10-28 | 7.550 | 7.710 | 7.520 | 7.710 | 7.710 | 4,664,900 |
| 2024-10-25 | 7.450 | 7.560 | 7.430 | 7.550 | 7.550 | 5,015,900 |
| 2024-10-24 | 7.420 | 7.460 | 7.310 | 7.450 | 7.450 | 3,455,400 |
| 2024-10-23 | 7.350 | 7.480 | 7.320 | 7.400 | 7.400 | 5,496,700 |
| 2024-10-22 | 7.210 | 7.330 | 7.160 | 7.310 | 7.310 | 4,570,800 |
| 2024-10-21 | 7.260 | 7.280 | 7.160 | 7.210 | 7.210 | 5,140,600 |
| 2024-10-18 | 7.140 | 7.350 | 7.100 | 7.250 | 7.250 | 5,510,100 |
| 2024-10-17 | 7.350 | 7.380 | 7.100 | 7.140 | 7.140 | 4,598,700 |
| 2024-10-16 | 7.100 | 7.440 | 7.070 | 7.300 | 7.300 | 5,456,600 |
| 2024-10-15 | 7.270 | 7.280 | 7.100 | 7.110 | 7.110 | 3,908,500 |
| 2024-10-14 | 7.150 | 7.290 | 7.070 | 7.280 | 7.280 | 4,711,600 |
| 2024-10-11 | 7.420 | 7.430 | 7.050 | 7.160 | 7.160 | 5,026,400 |
| 2024-10-10 | 7.290 | 7.570 | 7.220 | 7.400 | 7.400 | 6,303,400 |
| 2024-10-09 | 8.060 | 8.060 | 7.290 | 7.290 | 7.290 | 9,394,200 |
| 2024-10-08 | 8.830 | 8.830 | 7.600 | 8.090 | 8.090 | 13,307,319 |
| 2024-09-30 | 7.650 | 8.080 | 7.450 | 8.030 | 8.030 | 12,254,663 |
| 2024-09-27 | 7.210 | 7.550 | 7.140 | 7.450 | 7.450 | 4,701,300 |
| 2024-09-26 | 6.900 | 7.120 | 6.840 | 7.110 | 7.110 | 5,477,963 |
| 2024-09-25 | 6.880 | 6.990 | 6.790 | 6.820 | 6.820 | 5,771,800 |
| 2024-09-24 | 6.670 | 6.910 | 6.650 | 6.890 | 6.890 | 5,171,600 |
| 2024-09-23 | 6.630 | 6.700 | 6.590 | 6.670 | 6.670 | 1,480,963 |
| 2024-09-20 | 6.670 | 6.680 | 6.580 | 6.640 | 6.640 | 1,309,118 |
| 2024-09-19 | 6.520 | 6.670 | 6.450 | 6.640 | 6.640 | 1,822,018 |
| 2024-09-18 | 6.520 | 6.520 | 6.350 | 6.450 | 6.450 | 1,600,766 |
| 2024-09-13 | 6.700 | 6.700 | 6.500 | 6.510 | 6.510 | 1,409,000 |
| 2024-09-12 | 6.690 | 6.750 | 6.660 | 6.670 | 6.670 | 1,478,700 |
| 2024-09-11 | 6.680 | 6.730 | 6.630 | 6.690 | 6.690 | 1,026,967 |
| 2024-09-10 | 6.660 | 6.720 | 6.550 | 6.680 | 6.680 | 1,640,000 |
| 2024-09-09 | 6.630 | 6.720 | 6.560 | 6.630 | 6.630 | 1,095,900 |
| 2024-09-06 | 6.720 | 6.780 | 6.630 | 6.630 | 6.630 | 1,523,100 |
| 2024-09-05 | 6.780 | 6.780 | 6.720 | 6.760 | 6.760 | 979,700 |
| 2024-09-04 | 6.680 | 6.800 | 6.650 | 6.740 | 6.740 | 1,954,800 |
| 2024-09-03 | 6.620 | 6.730 | 6.550 | 6.710 | 6.710 | 2,740,300 |
| 2024-09-02 | 6.620 | 6.770 | 6.600 | 6.600 | 6.600 | 3,100,380 |
| 2024-08-30 | 6.480 | 6.720 | 6.430 | 6.620 | 6.620 | 3,493,700 |
| 2024-08-29 | 6.380 | 6.490 | 6.380 | 6.460 | 6.460 | 2,650,500 |
| 2024-08-28 | 6.380 | 6.520 | 6.380 | 6.480 | 6.480 | 1,884,451 |
| 2024-08-27 | 6.540 | 6.550 | 6.440 | 6.470 | 6.470 | 1,530,800 |
| 2024-08-26 | 6.530 | 6.650 | 6.520 | 6.570 | 6.570 | 1,757,800 |
| 2024-08-23 | 6.600 | 6.610 | 6.480 | 6.520 | 6.520 | 1,831,936 |
| 2024-08-22 | 6.580 | 6.700 | 6.580 | 6.600 | 6.600 | 1,454,695 |
| 2024-08-21 | 6.710 | 6.710 | 6.590 | 6.630 | 6.630 | 1,914,000 |
| 2024-08-20 | 6.930 | 6.970 | 6.610 | 6.680 | 6.680 | 4,246,100 |
| 2024-08-19 | 6.980 | 7.070 | 6.940 | 6.960 | 6.960 | 1,400,250 |
| 2024-08-16 | 7.070 | 7.100 | 6.970 | 6.980 | 6.980 | 1,185,600 |
| 2024-08-15 | 6.920 | 7.070 | 6.880 | 7.050 | 7.050 | 1,838,000 |
| 2024-08-14 | 6.990 | 7.050 | 6.930 | 6.950 | 6.950 | 1,784,500 |
| 2024-08-13 | 6.980 | 7.020 | 6.900 | 7.020 | 7.020 | 1,552,600 |
| 2024-08-12 | 6.980 | 7.030 | 6.900 | 6.960 | 6.960 | 1,487,000 |
| 2024-08-09 | 7.080 | 7.100 | 7.000 | 7.000 | 7.000 | 1,600,899 |
| 2024-08-08 | 7.080 | 7.120 | 6.990 | 7.060 | 7.060 | 1,424,221 |
| 2024-08-07 | 7.100 | 7.160 | 7.020 | 7.120 | 7.120 | 1,672,500 |
| 2024-08-06 | 7.020 | 7.140 | 7.000 | 7.080 | 7.080 | 1,831,985 |
| 2024-08-05 | 7.160 | 7.260 | 7.010 | 7.010 | 7.010 | 3,374,700 |
| 2024-08-02 | 7.280 | 7.320 | 7.170 | 7.180 | 7.180 | 1,998,900 |
| 2024-08-01 | 7.390 | 7.430 | 7.300 | 7.330 | 7.330 | 2,453,693 |
| 2024-07-31 | 7.030 | 7.380 | 7.030 | 7.380 | 7.380 | 6,132,900 |
| 2024-07-30 | 6.990 | 7.140 | 6.920 | 7.090 | 7.090 | 3,467,900 |
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.