Anhui Province Natural Gas Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.590 | 7.640 | 7.560 | 7.610 | 7.610 | 3,541,742 |
| 2026-10-16 | 7.580 | 7.680 | 7.570 | 7.640 | 7.640 | 4,518,840 |
| 2026-10-15 | 7.810 | 7.820 | 7.520 | 7.590 | 7.590 | 7,699,700 |
| 2026-10-14 | 7.820 | 7.930 | 7.810 | 7.870 | 7.870 | 3,604,340 |
| 2026-10-13 | 7.780 | 7.850 | 7.720 | 7.830 | 7.830 | 3,239,180 |
| 2026-10-12 | 7.850 | 7.880 | 7.760 | 7.800 | 7.800 | 4,397,460 |
| 2026-10-09 | 7.850 | 7.890 | 7.810 | 7.850 | 7.850 | 5,188,600 |
| 2026-10-08 | 7.720 | 7.870 | 7.720 | 7.850 | 7.850 | 6,557,398 |
| 2026-09-30 | 7.660 | 7.730 | 7.620 | 7.720 | 7.720 | 3,171,625 |
| 2026-09-29 | 7.550 | 7.670 | 7.540 | 7.670 | 7.670 | 2,962,060 |
| 2026-09-28 | 7.590 | 7.600 | 7.540 | 7.570 | 7.570 | 2,126,573 |
| 2026-09-24 | 7.580 | 7.640 | 7.550 | 7.580 | 7.580 | 2,075,339 |
| 2026-09-23 | 7.670 | 7.690 | 7.580 | 7.590 | 7.590 | 2,432,500 |
| 2026-09-22 | 7.740 | 7.740 | 7.630 | 7.690 | 7.690 | 2,235,800 |
| 2026-09-21 | 7.600 | 7.730 | 7.570 | 7.700 | 7.700 | 3,653,600 |
| 2026-09-18 | 7.680 | 7.700 | 7.610 | 7.620 | 7.620 | 3,016,140 |
| 2026-09-17 | 7.630 | 7.720 | 7.560 | 7.690 | 7.690 | 2,716,776 |
| 2026-09-16 | 7.600 | 7.720 | 7.570 | 7.660 | 7.660 | 3,435,160 |
| 2026-09-15 | 7.670 | 7.720 | 7.580 | 7.630 | 7.630 | 4,443,740 |
| 2026-09-14 | 7.730 | 7.810 | 7.680 | 7.690 | 7.690 | 3,718,440 |
| 2026-09-11 | 7.880 | 7.890 | 7.700 | 7.730 | 7.730 | 5,182,660 |
| 2026-09-10 | 7.980 | 8.030 | 7.850 | 7.870 | 7.870 | 5,891,561 |
| 2026-09-09 | 7.870 | 7.990 | 7.860 | 7.920 | 7.920 | 5,006,330 |
| 2026-09-08 | 7.720 | 7.890 | 7.720 | 7.890 | 7.890 | 4,562,590 |
| 2026-09-07 | 7.740 | 7.770 | 7.680 | 7.720 | 7.720 | 2,899,880 |
| 2026-09-04 | 7.760 | 7.810 | 7.700 | 7.750 | 7.750 | 5,015,940 |
| 2026-09-03 | 7.810 | 7.900 | 7.750 | 7.770 | 7.770 | 5,264,200 |
| 2026-09-02 | 7.830 | 7.910 | 7.780 | 7.850 | 7.850 | 5,860,100 |
| 2026-09-01 | 7.770 | 7.860 | 7.750 | 7.820 | 7.820 | 5,338,811 |
| 2026-08-31 | 7.700 | 7.830 | 7.700 | 7.750 | 7.750 | 4,360,700 |
| 2026-08-28 | 7.610 | 7.770 | 7.580 | 7.740 | 7.740 | 5,293,350 |
| 2026-08-27 | 7.690 | 7.690 | 7.550 | 7.600 | 7.600 | 4,099,120 |
| 2026-08-26 | 7.610 | 7.690 | 7.580 | 7.670 | 7.670 | 3,428,210 |
| 2026-08-25 | 7.500 | 7.610 | 7.500 | 7.610 | 7.610 | 2,803,800 |
| 2026-08-24 | 7.590 | 7.610 | 7.500 | 7.540 | 7.540 | 3,064,888 |
| 2026-08-21 | 7.580 | 7.620 | 7.530 | 7.590 | 7.590 | 2,909,240 |
| 2026-08-20 | 7.450 | 7.600 | 7.440 | 7.580 | 7.580 | 4,609,820 |
| 2026-08-19 | 7.460 | 7.510 | 7.440 | 7.480 | 7.480 | 3,246,507 |
| 2026-08-18 | 7.410 | 7.510 | 7.410 | 7.490 | 7.490 | 3,746,200 |
| 2026-08-17 | 7.440 | 7.440 | 7.350 | 7.420 | 7.420 | 3,346,300 |
| 2026-08-14 | 7.410 | 7.440 | 7.350 | 7.440 | 7.440 | 1,992,200 |
| 2026-08-13 | 7.480 | 7.480 | 7.390 | 7.410 | 7.410 | 2,416,660 |
| 2026-08-12 | 7.480 | 7.490 | 7.430 | 7.470 | 7.470 | 2,244,800 |
| 2026-08-11 | 7.510 | 7.560 | 7.460 | 7.460 | 7.460 | 3,453,940 |
| 2026-08-10 | 7.400 | 7.530 | 7.380 | 7.520 | 7.520 | 3,798,220 |
| 2026-08-07 | 7.460 | 7.460 | 7.380 | 7.410 | 7.410 | 2,520,700 |
| 2026-08-06 | 7.490 | 7.490 | 7.360 | 7.460 | 7.460 | 3,395,916 |
| 2026-08-05 | 7.500 | 7.530 | 7.440 | 7.460 | 7.460 | 3,897,600 |
| 2026-08-04 | 7.670 | 7.690 | 7.490 | 7.500 | 7.500 | 4,441,510 |
| 2026-08-03 | 7.520 | 7.680 | 7.520 | 7.650 | 7.650 | 3,647,900 |
| 2026-07-31 | 7.550 | 7.610 | 7.510 | 7.580 | 7.580 | 3,091,076 |
| 2026-07-30 | 7.490 | 7.580 | 7.460 | 7.550 | 7.550 | 3,323,750 |
| 2026-07-29 | 7.370 | 7.510 | 7.350 | 7.490 | 7.490 | 4,364,980 |
| 2026-07-28 | 7.400 | 7.400 | 7.310 | 7.370 | 7.370 | 2,623,430 |
| 2026-07-27 | 7.320 | 7.410 | 7.260 | 7.360 | 7.360 | 3,000,700 |
| 2026-07-24 | 7.500 | 7.540 | 7.340 | 7.360 | 7.360 | 2,672,160 |
| 2026-07-23 | 7.370 | 7.510 | 7.350 | 7.500 | 7.500 | 5,115,980 |
| 2026-07-22 | 7.390 | 7.430 | 7.270 | 7.370 | 7.370 | 4,023,720 |
| 2026-07-21 | 7.530 | 7.570 | 7.370 | 7.390 | 7.390 | 5,371,226 |
| 2026-07-20 | 7.500 | 7.660 | 7.440 | 7.510 | 7.510 | 4,253,820 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-05 | 0.2000 CNY |
| 2022-06-29 | 0.2660 CNY |
| 2021-06-23 | 0.1900 CNY |
| 2020-07-23 | 0.2100 CNY |
| 2019-06-20 | 0.1600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.