Chongqing QinAn M&E PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	9.770	9.800	9.610	9.650	9.650	3,052,408
2026-10-20	9.640	9.790	9.580	9.700	9.700	3,365,700
2026-10-19	9.780	9.780	9.360	9.680	9.680	5,850,800
2026-10-16	9.540	9.960	9.470	9.700	9.700	6,895,500
2026-10-15	9.530	9.650	9.390	9.470	9.470	4,563,300
2026-10-14	10.070	10.070	9.770	9.800	9.800	3,438,700
2026-10-13	10.030	10.200	9.770	10.030	10.030	6,155,100
2026-10-12	10.350	10.360	10.090	10.130	10.130	4,352,900
2026-10-09	10.410	10.410	9.790	10.310	10.310	6,978,700
2026-10-08	10.810	10.850	10.290	10.370	10.370	5,968,200
2026-09-30	10.780	10.940	10.690	10.740	10.740	5,996,501
2026-09-29	10.720	10.970	10.650	10.790	10.790	5,372,300
2026-09-28	10.960	10.960	10.610	10.740	10.740	5,707,498
2026-09-24	11.000	11.110	10.880	10.910	10.910	4,211,572
2026-09-23	10.960	11.170	10.930	11.030	11.030	6,150,400
2026-09-22	11.120	11.180	10.950	11.030	11.030	7,154,200
2026-09-21	10.680	11.140	10.680	11.050	11.050	9,325,279
2026-09-18	10.900	10.910	10.630	10.710	10.710	7,743,900
2026-09-17	10.590	10.890	10.420	10.820	10.820	13,538,898
2026-09-16	10.180	10.690	10.000	10.550	10.550	10,368,800
2026-09-15	10.380	10.460	10.120	10.140	10.140	6,274,100
2026-09-14	10.590	10.650	10.380	10.440	10.440	6,642,900
2026-09-11	10.870	10.880	10.330	10.550	10.550	7,192,391
2026-09-10	11.080	11.080	10.800	10.830	10.830	6,477,356
2026-09-09	11.280	11.280	11.010	11.040	11.040	7,395,201
2026-09-08	11.530	11.560	11.150	11.300	11.300	10,014,539
2026-09-07	11.400	11.690	11.350	11.610	11.610	8,622,892
2026-09-04	11.690	11.880	11.370	11.450	11.450	13,156,092
2026-09-03	11.940	12.080	11.630	11.660	11.660	13,650,086
2026-09-02	12.030	12.330	11.800	11.910	11.910	18,569,012
2026-09-01	11.710	12.650	11.450	12.290	12.290	32,472,301
2026-08-31	11.530	11.710	11.300	11.610	11.610	15,934,000
2026-08-28	12.000	12.150	11.510	11.650	11.650	26,297,004
2026-08-27	12.420	12.550	11.900	12.210	12.210	31,726,836
2026-08-26	12.260	12.850	11.950	12.680	12.680	44,115,500
2026-08-25	10.910	12.120	10.910	12.120	12.120	41,592,101
2026-08-24	11.440	11.730	10.880	11.020	11.020	28,566,869
2026-08-21	10.510	11.760	10.510	11.760	11.760	34,527,235
2026-08-20	10.890	11.030	10.510	10.690	10.690	30,662,058
2026-08-19	12.380	12.470	11.560	11.560	11.560	16,274,009
2026-08-18	13.530	14.170	12.800	12.840	12.840	44,450,672
2026-08-17	12.990	14.880	12.990	14.220	14.220	53,336,899
2026-08-14	15.000	15.000	13.820	13.820	13.820	13,368,700
2026-08-13	15.350	15.350	15.350	15.350	15.350	5,009,638
2026-08-12	13.950	13.950	13.950	13.950	13.950	2,602,858
2026-08-11	12.680	12.680	12.680	12.680	12.680	4,470,301
2026-08-10	11.000	11.530	10.800	11.530	11.530	10,950,880
2026-08-07	9.450	10.480	9.450	10.480	10.480	8,464,300
2026-08-06	9.380	9.980	9.190	9.530	9.530	8,037,500
2026-08-05	9.390	9.450	9.280	9.350	9.350	2,984,450
2026-08-04	9.530	9.560	9.330	9.370	9.370	3,000,692
2026-08-03	9.330	9.480	9.240	9.480	9.480	3,257,700
2026-07-31	9.180	9.270	9.130	9.240	9.240	2,469,700
2026-07-30	9.130	9.300	9.030	9.110	9.110	2,881,900
2026-07-29	8.890	9.180	8.870	9.130	9.130	2,642,000
2026-07-28	8.770	9.110	8.740	8.930	8.930	2,416,400
2026-07-27	8.700	8.940	8.620	8.870	8.870	2,350,550
2026-07-24	8.840	8.840	8.520	8.620	8.620	2,245,850
2026-07-23	8.560	8.870	8.450	8.840	8.840	2,999,100
2026-07-22	8.610	8.720	8.490	8.550	8.550	2,387,000

Page 1 of 1 · 60 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.