Anhui Province Natural Gas Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.710 | 8.820 | 8.670 | 8.730 | 8.730 | 2,460,480 |
| 2024-04-24 | 8.640 | 8.720 | 8.570 | 8.710 | 8.710 | 2,367,530 |
| 2024-04-23 | 8.570 | 8.740 | 8.540 | 8.570 | 8.570 | 3,115,260 |
| 2024-04-22 | 8.880 | 8.910 | 8.550 | 8.640 | 8.640 | 4,561,120 |
| 2024-04-19 | 8.660 | 9.030 | 8.630 | 8.870 | 8.870 | 4,349,360 |
| 2024-04-18 | 8.810 | 8.880 | 8.620 | 8.670 | 8.670 | 4,590,380 |
| 2024-04-17 | 8.450 | 8.820 | 8.450 | 8.810 | 8.810 | 5,431,880 |
| 2024-04-16 | 8.780 | 8.860 | 8.370 | 8.380 | 8.380 | 7,256,012 |
| 2024-04-15 | 8.960 | 9.170 | 8.590 | 8.870 | 8.870 | 8,513,945 |
| 2024-04-12 | 9.110 | 9.190 | 9.040 | 9.130 | 9.130 | 3,690,400 |
| 2024-04-11 | 8.990 | 9.150 | 8.900 | 9.090 | 9.090 | 4,024,580 |
| 2024-04-10 | 9.000 | 9.110 | 8.940 | 9.000 | 9.000 | 3,357,380 |
| 2024-04-09 | 8.920 | 9.070 | 8.910 | 9.040 | 9.040 | 3,357,368 |
| 2024-04-08 | 8.990 | 9.060 | 8.890 | 8.930 | 8.930 | 4,743,280 |
| 2024-04-03 | 9.010 | 9.100 | 8.860 | 8.960 | 8.960 | 6,845,250 |
| 2024-04-02 | 8.500 | 9.150 | 8.500 | 9.020 | 9.020 | 10,884,120 |
| 2024-04-01 | 8.520 | 8.540 | 8.440 | 8.540 | 8.540 | 3,293,412 |
| 2024-03-29 | 8.230 | 8.530 | 8.220 | 8.530 | 8.530 | 2,037,160 |
| 2024-03-28 | 8.110 | 8.280 | 8.100 | 8.230 | 8.230 | 2,424,140 |
| 2024-03-27 | 8.260 | 8.320 | 8.160 | 8.160 | 8.160 | 2,756,140 |
| 2024-03-26 | 8.260 | 8.290 | 8.100 | 8.250 | 8.250 | 3,171,260 |
| 2024-03-25 | 8.340 | 8.390 | 8.220 | 8.220 | 8.220 | 3,057,659 |
| 2024-03-22 | 8.370 | 8.430 | 8.240 | 8.310 | 8.310 | 3,195,517 |
| 2024-03-21 | 8.380 | 8.420 | 8.320 | 8.400 | 8.400 | 2,575,200 |
| 2024-03-20 | 8.320 | 8.400 | 8.200 | 8.400 | 8.400 | 3,118,087 |
| 2024-03-19 | 8.370 | 8.460 | 8.270 | 8.290 | 8.290 | 3,239,160 |
| 2024-03-18 | 8.220 | 8.390 | 8.210 | 8.360 | 8.360 | 4,561,400 |
| 2024-03-15 | 8.110 | 8.190 | 8.010 | 8.180 | 8.180 | 3,328,420 |
| 2024-03-14 | 8.050 | 8.180 | 8.040 | 8.080 | 8.080 | 4,040,640 |
| 2024-03-13 | 8.060 | 8.110 | 7.980 | 8.050 | 8.050 | 3,113,940 |
| 2024-03-12 | 8.190 | 8.200 | 8.030 | 8.110 | 8.110 | 3,629,880 |
| 2024-03-11 | 8.090 | 8.150 | 8.050 | 8.150 | 8.150 | 3,388,490 |
| 2024-03-08 | 8.050 | 8.130 | 7.980 | 8.090 | 8.090 | 3,978,020 |
| 2024-03-07 | 7.830 | 8.150 | 7.820 | 8.040 | 8.040 | 8,034,920 |
| 2024-03-06 | 7.740 | 7.900 | 7.700 | 7.840 | 7.840 | 5,430,340 |
| 2024-03-05 | 7.740 | 7.820 | 7.700 | 7.730 | 7.730 | 4,220,740 |
| 2024-03-04 | 7.730 | 7.800 | 7.620 | 7.800 | 7.800 | 4,514,040 |
| 2024-03-01 | 7.700 | 7.800 | 7.650 | 7.750 | 7.750 | 4,636,540 |
| 2024-02-29 | 7.450 | 7.690 | 7.400 | 7.680 | 7.680 | 6,429,060 |
| 2024-02-28 | 7.840 | 7.960 | 7.460 | 7.490 | 7.490 | 6,691,160 |
| 2024-02-27 | 7.720 | 7.850 | 7.700 | 7.840 | 7.840 | 3,088,500 |
| 2024-02-26 | 7.800 | 7.850 | 7.680 | 7.740 | 7.740 | 4,391,660 |
| 2024-02-23 | 7.670 | 7.800 | 7.630 | 7.800 | 7.800 | 4,567,040 |
| 2024-02-22 | 7.570 | 7.690 | 7.540 | 7.690 | 7.690 | 4,824,160 |
| 2024-02-21 | 7.550 | 7.710 | 7.490 | 7.550 | 7.550 | 5,232,260 |
| 2024-02-20 | 7.570 | 7.600 | 7.450 | 7.560 | 7.560 | 3,877,500 |
| 2024-02-19 | 7.340 | 7.650 | 7.260 | 7.570 | 7.570 | 10,216,180 |
| 2024-02-08 | 6.870 | 7.350 | 6.790 | 7.280 | 7.280 | 10,152,040 |
| 2024-02-07 | 6.930 | 7.070 | 6.750 | 6.870 | 6.870 | 10,707,448 |
| 2024-02-06 | 6.580 | 7.140 | 6.310 | 6.970 | 6.970 | 11,147,340 |
| 2024-02-05 | 7.140 | 7.150 | 6.470 | 6.670 | 6.670 | 10,330,040 |
| 2024-02-02 | 7.490 | 7.610 | 7.050 | 7.180 | 7.180 | 6,938,060 |
| 2024-02-01 | 7.730 | 7.800 | 7.410 | 7.500 | 7.500 | 6,506,820 |
| 2024-01-31 | 7.950 | 8.140 | 7.760 | 7.770 | 7.770 | 5,313,560 |
| 2024-01-30 | 8.190 | 8.300 | 8.030 | 8.060 | 8.060 | 3,820,293 |
| 2024-01-29 | 8.450 | 8.460 | 8.210 | 8.220 | 8.220 | 4,344,200 |
| 2024-01-26 | 8.200 | 8.510 | 8.170 | 8.400 | 8.400 | 5,588,220 |
| 2024-01-25 | 7.880 | 8.230 | 7.880 | 8.220 | 8.220 | 5,140,920 |
| 2024-01-24 | 7.720 | 7.900 | 7.540 | 7.900 | 7.900 | 5,851,805 |
| 2024-01-23 | 7.660 | 7.730 | 7.470 | 7.700 | 7.700 | 5,661,720 |
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.