Chongqing QinAn M&E PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.800	8.800	8.390	8.650	8.650	4,390,501
2026-07-20	9.060	9.280	8.650	8.750	8.750	5,184,000
2026-07-17	9.500	9.580	8.990	9.080	9.080	4,057,300
2026-07-16	9.550	9.670	9.360	9.480	9.480	2,916,600
2026-07-15	9.360	9.620	9.340	9.480	9.480	3,216,400
2026-07-14	9.240	9.530	9.020	9.460	9.460	5,668,142
2026-07-13	9.600	9.610	9.110	9.140	9.140	3,675,100
2026-07-10	9.600	9.900	9.570	9.610	9.610	4,538,950
2026-07-09	9.500	9.910	9.400	9.600	9.600	5,290,201
2026-07-08	9.960	9.980	9.680	9.700	9.700	4,485,000
2026-07-07	10.350	10.540	9.940	9.960	9.960	5,948,811
2026-07-06	10.320	10.700	10.150	10.380	10.380	8,291,350
2026-07-03	10.020	10.370	9.950	10.230	10.230	8,639,770
2026-07-02	10.030	10.600	9.880	9.930	9.930	13,461,350
2026-07-01	8.970	9.830	8.920	9.830	9.830	6,764,200
2026-06-30	9.000	9.100	8.900	8.940	8.940	3,519,500
2026-06-29	8.940	9.160	8.680	9.030	9.030	6,367,414
2026-06-26	9.270	9.270	9.000	9.060	9.060	3,836,000
2026-06-25	9.400	9.470	9.110	9.240	9.240	4,633,748
2026-06-24	9.810	9.860	9.340	9.380	9.380	4,368,600
2026-06-23	9.670	10.020	9.670	9.800	9.800	4,823,734
2026-06-22	9.840	9.840	9.300	9.700	9.700	5,896,602
2026-06-18	9.960	10.090	9.820	9.860	9.860	4,536,000
2026-06-17	10.320	10.320	9.990	10.000	10.000	3,688,100
2026-06-16	10.410	10.450	10.160	10.300	10.300	2,732,400
2026-06-15	10.280	10.510	10.280	10.400	10.400	2,862,300
2026-06-12	10.030	10.280	10.030	10.210	10.210	3,855,900
2026-06-11	10.220	10.250	9.890	9.990	9.990	4,022,700
2026-06-10	10.500	10.570	10.010	10.250	10.250	4,183,700
2026-06-09	10.530	10.740	10.290	10.560	10.560	4,391,400
2026-06-08	10.600	10.800	10.260	10.420	10.420	3,865,000
2026-06-05	10.600	11.000	10.360	10.800	10.800	4,339,900
2026-06-04	10.620	10.790	10.510	10.630	10.630	2,368,400
2026-06-03	10.900	10.990	10.610	10.720	10.720	3,080,300
2026-06-02	11.110	11.220	10.830	10.940	10.940	2,631,300
2026-06-01	10.910	11.140	10.800	11.060	11.060	3,149,900
2026-05-29	11.280	11.330	10.840	10.900	10.900	3,444,900
2026-05-28	11.300	11.380	10.920	11.220	11.220	4,154,800
2026-05-27	11.780	11.790	11.180	11.280	11.280	6,218,600
2026-05-26	12.330	12.430	11.700	11.860	11.860	5,885,400
2026-05-25	12.630	12.730	12.220	12.320	12.320	5,287,500
2026-05-22	12.800	12.870	12.350	12.600	12.600	5,195,500
2026-05-21	12.700	13.450	12.670	12.720	12.720	8,400,500
2026-05-20	13.310	13.310	12.610	12.670	12.670	7,906,200
2026-05-19	13.000	13.550	13.000	13.310	13.310	7,121,400
2026-05-18	13.370	13.380	12.920	13.100	13.100	6,892,688
2026-05-15	12.790	13.580	12.750	13.250	13.250	10,595,389
2026-05-14	13.180	13.180	12.780	12.780	12.780	5,794,600
2026-05-13	13.330	13.330	12.950	13.150	13.150	6,510,988
2026-05-12	13.350	13.530	13.200	13.240	13.240	9,075,132
2026-05-11	13.720	13.770	13.160	13.270	13.270	15,644,500
2026-05-08	12.300	13.440	12.220	13.440	13.440	12,073,790
2026-05-07	12.130	12.320	12.090	12.220	12.220	4,682,900
2026-05-06	12.280	12.430	12.090	12.120	12.120	5,204,704
2026-04-30	12.280	12.410	12.180	12.240	12.240	3,575,300
2026-04-29	11.940	12.650	11.940	12.280	12.280	4,597,700
2026-04-28	12.650	12.650	11.900	12.020	12.020	5,575,700
2026-04-27	12.460	12.660	12.360	12.650	12.650	2,672,600
2026-04-24	12.550	12.610	12.380	12.460	12.460	2,225,113
2026-04-23	12.680	12.730	12.430	12.550	12.550	2,711,000

← NewerPage 2 of 21 · 1,217 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.