Chongqing QinAn M&E PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.000	16.280	15.920	16.210	16.210	4,776,900
2026-01-20	16.470	16.700	15.910	16.030	16.030	8,093,288
2026-01-19	16.450	16.620	16.270	16.380	16.380	7,964,750
2026-01-16	16.430	16.770	16.280	16.440	16.440	9,006,592
2026-01-15	16.390	16.890	16.230	16.430	16.430	9,648,574
2026-01-14	16.440	16.650	16.110	16.290	16.290	11,464,190
2026-01-13	17.100	17.100	16.500	16.520	16.520	9,917,425
2026-01-12	17.100	17.240	16.800	16.900	16.900	10,013,804
2026-01-09	17.150	17.650	17.060	17.100	17.100	9,233,200
2026-01-08	17.200	17.510	16.990	17.070	17.070	6,160,600
2026-01-07	17.070	17.350	16.980	17.120	17.120	5,463,100
2026-01-06	17.400	17.460	16.940	17.080	17.080	8,772,262
2026-01-05	17.590	17.750	17.200	17.420	17.420	7,630,154
2025-12-31	18.070	18.240	17.100	17.390	17.390	12,017,836
2025-12-30	17.940	18.340	17.850	18.080	18.080	5,248,600
2025-12-29	18.000	18.300	17.890	18.230	18.230	4,464,928
2025-12-26	18.690	18.690	17.650	18.070	18.070	8,587,070
2025-12-25	18.230	18.700	18.100	18.600	18.600	6,736,800
2025-12-24	17.880	18.590	17.780	18.260	18.260	6,198,656
2025-12-23	18.310	18.310	17.800	17.960	17.960	5,171,870
2025-12-22	18.480	19.160	18.140	18.330	18.330	7,670,676
2025-12-19	18.180	18.600	18.100	18.460	18.460	5,033,795
2025-12-18	18.010	18.760	17.950	18.160	18.160	5,410,500
2025-12-17	18.260	18.880	17.850	18.400	18.400	8,866,100
2025-12-16	18.400	18.500	17.730	17.870	17.870	5,215,230
2025-12-15	18.420	18.680	18.270	18.510	18.510	5,137,930
2025-12-12	18.640	18.920	18.350	18.450	18.450	7,702,300
2025-12-11	19.470	19.500	18.520	18.690	18.690	9,699,795
2025-12-10	19.310	19.810	19.010	19.490	19.490	10,454,921
2025-12-09	18.870	19.530	18.850	19.290	19.290	11,946,290
2025-12-08	19.350	19.450	18.780	19.060	19.060	12,096,312
2025-12-05	17.850	19.350	17.770	19.120	19.120	21,733,423
2025-12-04	18.520	18.640	17.380	17.810	17.810	14,188,400
2025-12-03	18.500	18.830	18.230	18.370	18.370	11,882,600
2025-12-02	18.800	18.980	18.280	18.590	18.590	15,899,844
2025-12-01	18.440	18.980	18.180	18.870	18.870	31,544,686
2025-11-28	16.180	17.900	16.110	17.900	17.900	29,414,189
2025-11-27	15.500	16.800	15.450	16.270	16.270	11,865,076
2025-11-26	15.730	15.870	15.410	15.490	15.490	3,351,200
2025-11-25	15.610	16.090	15.500	15.830	15.830	4,246,400
2025-11-24	16.120	16.190	15.450	15.610	15.610	7,294,389
2025-11-21	16.580	17.070	16.040	16.060	16.060	8,679,183
2025-11-20	16.570	16.900	16.500	16.580	16.580	6,591,827
2025-11-19	16.490	16.790	16.120	16.560	16.560	5,958,015
2025-11-18	16.500	17.060	16.410	16.510	16.510	6,098,499
2025-11-17	16.420	16.690	16.120	16.590	16.590	10,602,356
2025-11-14	15.450	16.860	15.250	16.520	16.520	17,891,561
2025-11-13	15.010	15.710	14.840	15.570	15.570	11,541,463
2025-11-12	15.980	15.980	15.040	15.390	15.390	19,633,630
2025-11-11	14.710	14.960	14.560	14.770	14.770	4,415,757
2025-11-10	14.520	14.860	14.510	14.730	14.730	3,930,536
2025-11-07	15.020	15.040	14.580	14.600	14.600	4,430,613
2025-11-06	14.520	14.960	14.470	14.950	14.950	4,335,913
2025-11-05	14.460	14.520	14.290	14.520	14.520	3,355,876
2025-11-04	14.690	14.780	14.380	14.540	14.540	4,199,911
2025-11-03	15.220	15.220	14.660	14.780	14.780	7,120,813
2025-10-31	14.950	15.310	14.800	15.240	15.240	6,820,100
2025-10-30	15.060	15.210	14.900	14.960	14.960	4,438,661
2025-10-29	15.300	15.450	14.900	15.170	15.170	7,043,551
2025-10-28	14.810	15.980	14.660	15.300	15.300	14,627,623

← NewerPage 4 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.