Chongqing QinAn M&E PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	14.160	14.330	14.130	14.300	14.300	3,827,800
2025-10-23	14.270	14.300	13.930	14.150	14.150	4,935,833
2025-10-22	14.470	14.740	14.270	14.330	14.330	5,566,628
2025-10-21	14.450	14.670	14.220	14.590	14.590	6,483,139
2025-10-20	14.580	14.730	14.300	14.450	14.450	6,930,506
2025-10-17	14.990	15.450	14.340	14.410	14.410	13,232,206
2025-10-16	16.510	16.550	14.860	14.860	14.860	25,072,500
2025-10-15	15.750	17.170	15.750	16.510	16.510	19,173,200
2025-10-14	16.100	16.750	15.610	15.810	15.810	13,008,000
2025-10-13	15.650	16.300	15.410	16.100	16.100	14,616,100
2025-10-10	15.480	16.960	15.460	16.390	16.390	23,552,169
2025-10-09	15.610	15.760	15.160	15.420	15.420	8,881,299
2025-09-30	15.800	16.200	15.590	15.600	15.600	8,654,182
2025-09-29	16.380	16.880	15.850	15.920	15.920	10,536,777
2025-09-26	16.880	17.000	16.330	16.360	16.360	10,277,582
2025-09-25	16.100	17.480	16.050	16.900	16.900	15,305,011
2025-09-24	15.940	16.190	15.630	16.100	16.100	9,052,400
2025-09-23	15.620	15.970	15.310	15.940	15.940	8,235,900
2025-09-22	15.910	16.100	15.630	15.770	15.770	7,578,700
2025-09-19	15.720	16.640	15.410	15.940	15.940	16,600,391
2025-09-18	16.140	16.360	15.380	15.670	15.670	16,357,971
2025-09-17	15.410	16.650	15.300	16.300	16.300	24,882,600
2025-09-16	15.260	15.500	15.200	15.330	15.330	7,774,651
2025-09-15	14.870	15.600	14.770	15.280	15.280	12,929,700
2025-09-12	14.890	15.190	14.780	14.870	14.870	7,560,900
2025-09-11	14.760	15.070	14.660	14.940	14.940	8,027,300
2025-09-10	14.450	15.270	14.450	14.910	14.910	10,652,100
2025-09-09	14.910	15.150	14.520	14.600	14.600	8,735,200
2025-09-08	13.860	15.170	13.720	14.900	14.900	16,475,200
2025-09-05	13.740	13.930	13.500	13.860	13.860	6,757,500
2025-09-04	13.910	14.180	13.500	13.800	13.800	9,116,128
2025-09-03	14.390	14.790	13.880	13.950	13.950	9,978,100
2025-09-02	14.030	14.720	14.030	14.380	14.380	15,187,290
2025-09-01	15.800	15.800	14.780	14.970	14.970	16,738,199
2025-08-29	15.760	15.990	15.270	15.500	15.500	10,191,400
2025-08-28	15.890	16.230	15.510	15.750	15.750	13,085,155
2025-08-27	15.770	16.550	15.690	15.890	15.890	22,320,682
2025-08-26	15.830	16.110	15.500	15.800	15.800	15,663,200
2025-08-25	16.750	16.800	15.690	15.960	15.960	22,738,108
2025-08-22	16.210	16.690	15.500	15.670	15.670	31,183,086
2025-08-21	15.200	16.700	15.190	16.300	16.300	34,512,173
2025-08-20	14.160	15.490	14.020	15.180	15.180	24,628,542
2025-08-19	13.890	14.470	13.600	14.190	14.190	14,440,866
2025-08-18	13.940	14.360	13.850	13.920	13.920	11,925,700
2025-08-15	13.820	14.170	13.800	13.880	13.880	8,505,900
2025-08-14	14.590	14.630	13.860	13.930	13.930	12,761,500
2025-08-13	14.160	14.690	14.100	14.580	14.580	12,008,400
2025-08-12	14.530	14.600	14.160	14.190	14.190	11,200,563
2025-08-11	13.840	14.910	13.730	14.580	14.580	21,114,000
2025-08-08	13.560	14.140	13.390	13.840	13.840	11,575,700
2025-08-07	13.530	13.710	13.420	13.570	13.570	5,079,500
2025-08-06	13.310	13.720	13.310	13.610	13.610	8,004,200
2025-08-05	13.270	13.690	13.270	13.450	13.450	8,826,966
2025-08-04	12.970	13.250	12.920	13.200	13.200	4,936,600
2025-08-01	13.150	13.250	13.030	13.030	13.030	5,663,600
2025-07-31	13.160	13.330	13.070	13.120	13.120	7,757,300
2025-07-30	13.830	13.830	13.150	13.300	13.300	14,630,713
2025-07-29	14.300	14.450	13.570	13.670	13.670	16,529,200
2025-07-28	13.860	14.650	13.750	14.340	14.340	19,953,313
2025-07-25	13.300	13.750	13.210	13.600	13.600	12,853,341

← NewerPage 5 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.