Chongqing QinAn M&E PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.610 | 9.770 | 9.400 | 9.400 | 9.400 | 4,114,900 |
| 2026-10-21 | 9.770 | 9.800 | 9.610 | 9.650 | 9.650 | 3,052,408 |
| 2026-10-20 | 9.640 | 9.790 | 9.580 | 9.700 | 9.700 | 3,365,700 |
| 2026-10-19 | 9.780 | 9.780 | 9.360 | 9.680 | 9.680 | 5,850,800 |
| 2026-10-16 | 9.540 | 9.960 | 9.470 | 9.700 | 9.700 | 6,895,500 |
| 2026-10-15 | 9.530 | 9.650 | 9.390 | 9.470 | 9.470 | 4,563,300 |
| 2026-10-14 | 10.070 | 10.070 | 9.770 | 9.800 | 9.800 | 3,438,700 |
| 2026-10-13 | 10.030 | 10.200 | 9.770 | 10.030 | 10.030 | 6,155,100 |
| 2026-10-12 | 10.350 | 10.360 | 10.090 | 10.130 | 10.130 | 4,352,900 |
| 2026-10-09 | 10.410 | 10.410 | 9.790 | 10.310 | 10.310 | 6,978,700 |
| 2026-10-08 | 10.810 | 10.850 | 10.290 | 10.370 | 10.370 | 5,968,200 |
| 2026-09-30 | 10.780 | 10.940 | 10.690 | 10.740 | 10.740 | 5,996,501 |
| 2026-09-29 | 10.720 | 10.970 | 10.650 | 10.790 | 10.790 | 5,372,300 |
| 2026-09-28 | 10.960 | 10.960 | 10.610 | 10.740 | 10.740 | 5,707,498 |
| 2026-09-24 | 11.000 | 11.110 | 10.880 | 10.910 | 10.910 | 4,211,572 |
| 2026-09-23 | 10.960 | 11.170 | 10.930 | 11.030 | 11.030 | 6,150,400 |
| 2026-09-22 | 11.120 | 11.180 | 10.950 | 11.030 | 11.030 | 7,154,200 |
Page 1 of 1 · 17 trading days
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.