Anhui Province Natural Gas Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 9.000 | 9.310 | 9.000 | 9.050 | 9.050 | 4,615,448 |
| 2024-07-22 | 9.000 | 9.120 | 8.970 | 9.080 | 9.080 | 2,233,200 |
| 2024-07-19 | 9.250 | 9.280 | 9.040 | 9.070 | 9.070 | 3,303,660 |
| 2024-07-18 | 8.960 | 9.310 | 8.960 | 9.300 | 9.300 | 3,983,520 |
| 2024-07-17 | 9.150 | 9.170 | 8.990 | 9.150 | 9.150 | 3,865,044 |
| 2024-07-16 | 9.180 | 9.290 | 9.060 | 9.100 | 9.100 | 5,421,280 |
| 2024-07-15 | 9.040 | 9.190 | 9.020 | 9.160 | 9.160 | 5,143,980 |
| 2024-07-12 | 9.110 | 9.630 | 9.050 | 9.110 | 9.110 | 12,547,219 |
| 2024-07-11 | 9.130 | 9.190 | 8.970 | 9.110 | 9.110 | 5,313,228 |
| 2024-07-10 | 9.000 | 9.170 | 8.920 | 9.110 | 9.110 | 5,318,280 |
| 2024-07-09 | 8.750 | 9.060 | 8.720 | 9.030 | 9.030 | 5,971,508 |
| 2024-07-08 | 8.710 | 8.870 | 8.680 | 8.740 | 8.740 | 4,274,100 |
| 2024-07-05 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 0 |
| 2024-07-04 | 8.720 | 8.850 | 8.620 | 8.640 | 8.640 | 3,289,040 |
| 2024-07-03 | 8.660 | 8.830 | 8.640 | 8.700 | 8.700 | 3,706,790 |
| 2024-07-02 | 8.500 | 8.760 | 8.470 | 8.720 | 8.720 | 5,525,287 |
| 2024-07-01 | 8.210 | 8.530 | 8.160 | 8.490 | 8.490 | 4,094,840 |
| 2024-06-28 | 8.050 | 8.310 | 8.010 | 8.220 | 8.220 | 3,402,720 |
| 2024-06-27 | 8.140 | 8.170 | 8.000 | 8.030 | 8.030 | 1,638,440 |
| 2024-06-26 | 8.050 | 8.170 | 7.990 | 8.170 | 8.170 | 1,827,648 |
| 2024-06-25 | 8.090 | 8.140 | 7.960 | 8.040 | 8.040 | 2,595,368 |
| 2024-06-24 | 8.200 | 8.200 | 7.900 | 8.000 | 8.000 | 2,880,428 |
| 2024-06-21 | 8.180 | 8.260 | 8.130 | 8.190 | 8.190 | 2,344,228 |
| 2024-06-20 | 8.240 | 8.310 | 8.160 | 8.160 | 8.160 | 2,002,838 |
| 2024-06-19 | 8.270 | 8.320 | 8.190 | 8.220 | 8.220 | 2,038,780 |
| 2024-06-18 | 8.280 | 8.340 | 8.240 | 8.270 | 8.270 | 2,849,580 |
| 2024-06-17 | 8.400 | 8.490 | 8.290 | 8.300 | 8.300 | 3,023,947 |
| 2024-06-14 | 8.800 | 8.830 | 8.700 | 8.770 | 8.770 | 2,389,687 |
| 2024-06-13 | 8.880 | 8.880 | 8.750 | 8.800 | 8.800 | 2,416,480 |
| 2024-06-12 | 8.680 | 8.900 | 8.640 | 8.880 | 8.880 | 2,667,211 |
| 2024-06-11 | 8.820 | 8.850 | 8.660 | 8.720 | 8.720 | 2,194,540 |
| 2024-06-07 | 8.630 | 8.830 | 8.630 | 8.820 | 8.820 | 3,521,880 |
| 2024-06-06 | 8.630 | 8.690 | 8.490 | 8.640 | 8.640 | 4,312,040 |
| 2024-06-05 | 8.810 | 8.870 | 8.600 | 8.620 | 8.620 | 2,362,900 |
| 2024-06-04 | 8.840 | 8.900 | 8.750 | 8.890 | 8.890 | 2,596,300 |
| 2024-06-03 | 9.000 | 9.060 | 8.780 | 8.840 | 8.840 | 3,346,040 |
| 2024-05-31 | 9.050 | 9.180 | 9.020 | 9.020 | 9.020 | 2,427,100 |
| 2024-05-30 | 9.210 | 9.230 | 9.020 | 9.060 | 9.060 | 2,696,740 |
| 2024-05-29 | 9.240 | 9.280 | 9.110 | 9.220 | 9.220 | 2,938,940 |
| 2024-05-28 | 9.230 | 9.330 | 9.180 | 9.220 | 9.220 | 2,964,400 |
| 2024-05-27 | 9.130 | 9.240 | 9.110 | 9.230 | 9.230 | 2,347,040 |
| 2024-05-24 | 9.120 | 9.290 | 9.110 | 9.130 | 9.130 | 2,995,660 |
| 2024-05-23 | 9.190 | 9.340 | 9.030 | 9.170 | 9.170 | 4,374,940 |
| 2024-05-22 | 9.240 | 9.320 | 9.130 | 9.190 | 9.190 | 2,820,540 |
| 2024-05-21 | 9.300 | 9.350 | 9.200 | 9.280 | 9.280 | 2,490,640 |
| 2024-05-20 | 9.150 | 9.370 | 9.120 | 9.350 | 9.350 | 4,242,220 |
| 2024-05-17 | 9.130 | 9.200 | 9.060 | 9.140 | 9.140 | 2,525,348 |
| 2024-05-16 | 9.150 | 9.220 | 9.070 | 9.110 | 9.110 | 3,086,488 |
| 2024-05-15 | 9.290 | 9.330 | 9.130 | 9.140 | 9.140 | 4,212,600 |
| 2024-05-14 | 9.380 | 9.440 | 9.280 | 9.300 | 9.300 | 6,533,080 |
| 2024-05-13 | 9.200 | 9.540 | 9.180 | 9.500 | 9.500 | 7,987,080 |
| 2024-05-10 | 9.150 | 9.240 | 9.110 | 9.210 | 9.210 | 2,953,700 |
| 2024-05-09 | 9.050 | 9.180 | 9.040 | 9.120 | 9.120 | 2,530,280 |
| 2024-05-08 | 9.120 | 9.190 | 9.060 | 9.090 | 9.090 | 2,651,250 |
| 2024-05-07 | 9.280 | 9.280 | 9.070 | 9.150 | 9.150 | 4,076,400 |
| 2024-05-06 | 9.050 | 9.260 | 9.000 | 9.240 | 9.240 | 5,819,600 |
| 2024-04-30 | 8.810 | 8.980 | 8.780 | 8.940 | 8.940 | 4,640,800 |
| 2024-04-29 | 8.660 | 8.840 | 8.540 | 8.840 | 8.840 | 3,959,800 |
| 2024-04-26 | 8.690 | 8.770 | 8.610 | 8.630 | 8.630 | 3,563,520 |
| 2024-04-25 | 8.710 | 8.820 | 8.670 | 8.730 | 8.730 | 2,460,480 |
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.