Chongqing QinAn M&E PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.700	13.880	13.250	13.250	13.250	17,998,109
2025-07-23	13.550	14.000	13.310	13.810	13.810	13,265,400
2025-07-22	14.080	14.120	13.400	13.570	13.570	14,013,713
2025-07-21	13.880	14.300	13.880	14.130	14.130	12,199,600
2025-07-18	14.150	14.190	13.730	13.940	13.940	10,573,920
2025-07-17	14.210	14.240	14.010	14.090	14.090	10,758,186
2025-07-16	13.700	14.830	13.640	14.140	14.140	19,424,750
2025-07-15	13.870	14.400	13.660	13.800	13.800	14,835,513
2025-07-14	14.580	14.650	13.860	14.090	14.090	20,887,470
2025-07-11	16.000	16.000	14.830	14.830	14.830	22,257,014
2025-07-10	16.480	16.480	16.480	16.480	16.480	0
2025-07-09	16.480	16.480	16.480	16.480	16.480	0
2025-07-08	16.480	16.480	16.480	16.480	16.480	0
2025-07-07	16.480	16.480	16.480	16.480	16.480	0
2025-07-04	16.480	16.480	16.480	16.480	16.480	0
2025-07-03	16.480	16.480	16.480	16.480	16.480	0
2025-07-02	16.480	16.480	16.480	16.480	16.480	0
2025-07-01	16.480	16.480	16.480	16.480	16.480	0
2025-06-30	16.480	16.480	16.480	16.480	16.480	0
2025-06-27	15.350	16.810	15.300	16.480	16.480	25,413,613
2025-06-26	15.650	16.080	15.200	15.280	15.280	14,961,653
2025-06-25	15.390	16.190	15.350	15.650	15.650	16,798,641
2025-06-24	14.700	15.490	14.600	15.300	15.300	18,456,900
2025-06-23	13.750	14.880	13.620	14.740	14.740	17,645,253
2025-06-20	13.990	14.360	12.900	14.000	14.000	22,590,700
2025-06-19	14.700	15.080	13.880	13.890	13.890	19,286,200
2025-06-18	13.970	14.880	13.690	14.720	14.720	19,165,453
2025-06-17	14.030	14.110	13.750	14.110	14.110	11,285,200
2025-06-16	14.050	14.210	13.870	13.990	13.990	11,936,200
2025-06-13	13.850	14.470	13.770	14.180	14.180	30,183,710
2025-06-12	13.190	14.180	13.180	14.180	14.180	37,715,400
2025-06-11	12.430	12.910	12.430	12.890	12.890	10,432,500
2025-06-10	12.600	12.800	12.300	12.440	12.440	6,166,301
2025-06-09	13.000	13.300	12.400	12.600	12.600	15,170,305
2025-06-06	13.010	13.420	12.890	13.100	13.100	6,039,690
2025-06-05	12.870	13.580	12.860	13.170	13.170	12,799,327
2025-06-04	13.140	13.190	12.680	12.880	12.880	9,949,447
2025-06-03	12.260	13.350	12.260	13.020	13.020	13,416,000
2025-05-30	12.600	12.600	12.130	12.400	12.400	6,348,600
2025-05-29	12.570	12.870	12.560	12.610	12.610	7,659,657
2025-05-28	12.790	12.910	12.500	12.570	12.570	6,511,210
2025-05-27	12.610	12.790	12.110	12.790	12.790	9,381,100
2025-05-26	12.860	12.890	12.440	12.550	12.550	10,455,700
2025-05-23	12.820	13.400	12.700	12.900	12.900	14,105,100
2025-05-22	12.880	13.160	12.700	12.820	12.820	9,642,900
2025-05-21	13.110	13.320	12.710	13.050	13.050	18,696,810
2025-05-20	13.630	13.670	13.100	13.330	13.330	16,816,200
2025-05-19	13.980	14.240	13.560	13.700	13.700	35,716,680
2025-05-16	12.180	13.500	12.180	13.500	13.500	18,562,345
2025-05-15	12.500	12.700	12.150	12.270	12.270	7,127,000
2025-05-14	12.770	12.970	12.380	12.550	12.550	8,740,500
2025-05-13	13.180	13.210	12.700	12.750	12.750	9,199,900
2025-05-12	12.700	13.460	12.700	12.980	12.980	14,411,700
2025-05-09	13.020	13.040	12.180	12.560	12.560	17,025,600
2025-05-08	13.450	13.950	12.930	12.940	12.940	23,835,900
2025-05-07	12.970	13.860	12.970	13.450	13.450	28,541,800
2025-05-06	11.880	12.970	11.760	12.970	12.970	20,081,280
2025-04-30	11.960	11.960	11.240	11.790	11.790	15,322,100
2025-04-29	11.380	12.150	11.320	11.970	11.970	14,731,090
2025-04-28	11.350	11.810	11.090	11.490	11.490	11,088,100

← NewerPage 6 of 21 · 1,218 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.