Chongqing QinAn M&E PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.680	12.730	12.430	12.550	12.550	2,711,000
2026-04-22	12.590	12.650	12.460	12.630	12.630	3,057,900
2026-04-21	12.900	12.900	12.500	12.600	12.600	3,863,500
2026-04-20	13.010	13.050	12.750	12.890	12.890	5,533,032
2026-04-17	12.840	13.260	12.620	13.160	13.160	7,108,900
2026-04-16	12.710	12.870	12.700	12.830	12.830	2,137,490
2026-04-15	12.990	13.090	12.640	12.700	12.700	3,309,200
2026-04-14	12.680	12.960	12.630	12.930	12.930	2,897,100
2026-04-13	12.690	12.800	12.500	12.670	12.670	2,869,300
2026-04-10	12.430	13.030	12.400	12.840	12.840	5,601,510
2026-04-09	12.480	12.740	12.360	12.360	12.360	3,595,430
2026-04-08	12.510	12.690	12.400	12.690	12.690	4,625,000
2026-04-07	12.130	12.470	12.060	12.390	12.390	3,621,690
2026-04-03	12.340	12.580	12.080	12.110	12.110	2,506,600
2026-04-02	12.560	12.570	12.230	12.330	12.330	3,196,800
2026-04-01	12.600	12.650	12.400	12.540	12.540	3,209,100
2026-03-31	12.580	12.750	12.420	12.430	12.430	3,000,336
2026-03-30	12.960	13.030	12.360	12.650	12.650	5,817,536
2026-03-27	12.950	13.170	12.810	13.080	13.080	2,270,500
2026-03-26	13.120	13.200	12.920	12.980	12.980	2,302,300
2026-03-25	12.780	13.230	12.770	13.120	13.120	3,837,988
2026-03-24	12.840	12.900	12.430	12.750	12.750	3,171,067
2026-03-23	12.940	12.940	12.310	12.430	12.430	4,755,500
2026-03-20	13.500	13.590	13.030	13.060	13.060	4,333,700
2026-03-19	13.450	14.070	13.400	13.480	13.480	5,483,512
2026-03-18	13.380	13.550	13.270	13.540	13.540	3,116,900
2026-03-17	13.550	13.760	13.280	13.280	13.280	3,335,300
2026-03-16	13.520	13.660	13.380	13.550	13.550	2,387,800
2026-03-13	13.720	13.880	13.600	13.630	13.630	2,807,800
2026-03-12	14.030	14.040	13.660	13.750	13.750	3,796,000
2026-03-11	13.990	14.470	13.930	14.030	14.030	6,456,400
2026-03-10	13.700	14.180	13.660	14.010	14.010	6,663,287
2026-03-09	14.010	14.010	13.350	13.500	13.500	6,171,200
2026-03-06	13.890	14.150	13.880	14.010	14.010	3,446,800
2026-03-05	14.000	14.120	13.870	13.890	13.890	3,495,812
2026-03-04	13.920	14.060	13.700	13.830	13.830	3,670,362
2026-03-03	14.240	14.690	13.970	13.980	13.980	6,362,720
2026-03-02	14.480	14.520	14.170	14.240	14.240	5,056,800
2026-02-27	14.860	14.860	14.580	14.690	14.690	4,556,100
2026-02-26	14.890	14.990	14.810	14.860	14.860	2,587,469
2026-02-25	14.970	15.000	14.820	14.890	14.890	3,040,549
2026-02-24	14.780	15.030	14.720	14.950	14.950	3,703,790
2026-02-13	14.800	14.970	14.630	14.680	14.680	3,858,031
2026-02-12	14.920	14.940	14.770	14.780	14.780	3,242,200
2026-02-11	14.870	14.990	14.830	14.910	14.910	2,855,800
2026-02-10	14.830	14.950	14.760	14.910	14.910	2,847,300
2026-02-09	14.990	14.990	14.750	14.820	14.820	3,926,000
2026-02-06	14.830	15.010	14.720	14.890	14.890	2,783,600
2026-02-05	14.900	15.000	14.790	14.870	14.870	2,827,909
2026-02-04	14.820	15.030	14.700	14.960	14.960	4,725,500
2026-02-03	14.730	14.830	14.600	14.820	14.820	4,094,600
2026-02-02	15.070	15.070	14.630	14.650	14.650	4,434,000
2026-01-30	14.820	15.100	14.660	14.940	14.940	6,973,300
2026-01-29	14.820	15.060	14.700	14.830	14.830	4,648,800
2026-01-28	15.280	15.330	14.920	14.960	14.960	5,571,765
2026-01-27	15.460	15.560	14.970	15.280	15.280	5,977,001
2026-01-26	16.180	16.240	15.330	15.500	15.500	9,475,100
2026-01-23	16.060	16.160	15.950	16.160	16.160	4,820,146
2026-01-22	16.220	16.250	15.930	16.060	16.060	6,483,166
2026-01-21	16.000	16.280	15.920	16.210	16.210	4,776,900

← NewerPage 3 of 5 · 244 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.