Chongqing QinAn M&E PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.100	11.690	11.030	11.400	11.400	11,071,338
2025-04-24	11.000	11.840	10.980	11.150	11.150	13,618,938
2025-04-23	10.630	11.560	10.630	11.140	11.140	11,933,738
2025-04-22	10.810	10.860	10.550	10.600	10.600	5,973,047
2025-04-21	10.400	10.810	10.100	10.810	10.810	6,714,500
2025-04-18	10.180	10.520	10.050	10.350	10.350	5,532,247
2025-04-17	10.110	10.520	10.050	10.160	10.160	6,337,100
2025-04-16	10.700	10.720	10.010	10.110	10.110	7,708,000
2025-04-15	10.820	11.000	10.580	10.700	10.700	6,585,000
2025-04-14	10.680	11.100	10.500	10.800	10.800	9,423,400
2025-04-11	10.330	10.860	10.150	10.500	10.500	11,291,100
2025-04-10	10.000	10.810	9.980	10.300	10.300	16,355,300
2025-04-09	9.550	9.990	8.780	9.830	9.830	18,314,491
2025-04-08	10.140	10.280	9.760	9.760	9.760	7,025,800
2025-04-07	11.150	11.430	10.840	10.840	10.840	2,977,700
2025-04-03	12.300	12.570	11.920	12.040	12.040	8,930,947
2025-04-02	11.780	12.730	11.780	12.500	12.500	12,783,500
2025-04-01	12.010	12.100	11.660	11.820	11.820	6,924,500
2025-03-31	12.220	12.240	11.570	12.000	12.000	10,924,200
2025-03-28	12.250	12.560	12.040	12.220	12.220	10,485,680
2025-03-27	12.810	12.910	12.290	12.330	12.330	8,611,700
2025-03-26	12.670	13.300	12.500	12.800	12.800	8,173,995
2025-03-25	12.940	13.490	12.600	12.700	12.700	9,298,070
2025-03-24	12.980	13.370	12.530	12.930	12.930	11,151,900
2025-03-21	14.200	14.200	13.070	13.150	13.150	18,375,645
2025-03-20	13.780	14.790	13.320	14.260	14.260	21,512,600
2025-03-19	14.000	14.280	13.680	13.910	13.910	12,142,958
2025-03-18	13.550	14.220	13.410	14.140	14.140	17,954,400
2025-03-17	13.600	13.890	13.190	13.590	13.590	13,357,400
2025-03-14	13.550	13.870	13.060	13.590	13.590	19,261,900
2025-03-13	14.480	15.030	13.210	13.470	13.470	25,134,201
2025-03-12	13.880	15.180	13.880	14.620	14.620	24,253,990
2025-03-11	13.760	14.150	13.610	13.800	13.800	7,939,700
2025-03-10	13.940	14.390	13.420	14.000	14.000	16,240,094
2025-03-07	13.000	14.150	12.880	13.900	13.900	15,287,380
2025-03-06	12.790	13.450	12.650	13.060	13.060	11,974,180
2025-03-05	11.880	12.810	11.760	12.750	12.750	12,282,200
2025-03-04	11.640	12.220	11.500	11.940	11.940	12,208,100
2025-03-03	11.520	11.760	11.160	11.560	11.560	12,399,850
2025-02-28	12.690	12.690	11.520	11.520	11.520	17,954,242
2025-02-27	12.960	13.130	12.360	12.800	12.800	14,059,926
2025-02-26	12.730	13.740	12.220	13.020	13.020	23,851,042
2025-02-25	11.990	13.190	11.820	12.660	12.660	20,141,786
2025-02-24	13.370	13.560	12.200	12.200	12.200	25,309,359
2025-02-21	12.490	13.550	12.220	13.550	13.550	20,893,680
2025-02-20	11.450	12.690	11.340	12.350	12.350	24,748,452
2025-02-19	10.680	11.600	10.640	11.540	11.540	19,237,474
2025-02-18	10.800	11.200	10.570	10.680	10.680	17,817,530
2025-02-17	10.170	10.980	9.940	10.860	10.860	17,957,306
2025-02-14	9.860	10.570	9.860	10.170	10.170	11,026,100
2025-02-13	10.290	10.350	9.920	9.950	9.950	9,769,894
2025-02-12	9.820	10.400	9.650	10.350	10.350	16,315,524
2025-02-11	9.910	10.060	9.770	10.000	10.000	9,867,200
2025-02-10	10.050	10.120	9.740	9.990	9.990	12,700,836
2025-02-07	10.500	10.510	9.950	10.060	10.060	21,002,264
2025-02-06	10.330	10.810	10.280	10.470	10.470	19,412,397
2025-02-05	9.700	10.690	9.630	10.450	10.450	24,033,017
2025-01-27	9.700	9.900	9.470	9.720	9.720	18,466,728
2025-01-24	9.050	9.900	9.050	9.900	9.900	22,890,386
2025-01-23	8.990	9.300	8.950	9.000	9.000	12,434,563

← NewerPage 7 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.