Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 603689.SHG stock page

Anhui Province Natural Gas Development Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-198.2108.2508.0908.1508.1503,456,080
2024-01-188.3108.3907.9908.2608.2606,462,326
2024-01-178.6408.6408.3708.3708.3702,932,680
2024-01-168.7608.7608.4508.6108.6105,545,920
2024-01-158.7208.8208.6508.7508.7507,998,267
2024-01-128.8008.9908.8008.8708.8703,899,340
2024-01-118.7508.8908.7308.8308.8304,002,420
2024-01-108.8108.9108.7308.8008.8003,572,500
2024-01-098.9008.9508.7608.8608.8604,762,500
2024-01-089.0009.0408.8508.8808.8803,919,100
2024-01-059.1409.2108.9408.9908.9906,467,760
2024-01-048.9609.1908.9609.0909.0905,909,569
2024-01-038.9208.9908.8208.9808.9803,877,420
2024-01-028.7108.9408.6508.9008.9005,891,680
2023-12-298.6108.7208.5508.6908.6904,851,820
2023-12-288.7208.7408.6408.6608.6604,649,600
2023-12-278.4908.7208.4908.7208.7204,325,280
2023-12-268.5308.6408.4708.4808.4804,782,760
2023-12-258.7608.7808.4508.5408.5405,906,680
2023-12-228.8808.9408.6808.7708.7705,988,123
2023-12-218.8208.9108.6508.9008.9007,738,320
2023-12-209.0609.1408.8108.8108.81010,443,760
2023-12-199.2109.5008.9709.0509.05012,755,720
2023-12-189.3509.4109.1209.1809.18015,819,540
2023-12-159.7509.9609.4009.4609.46024,909,480
2023-12-149.1809.8509.1809.6809.68025,828,981
2023-12-139.1309.3709.1109.1409.14014,707,880
2023-12-128.9409.3108.7809.2109.21014,634,536
2023-12-118.6908.9808.5608.9708.97010,559,480
2023-12-088.7809.1508.7508.8608.8609,917,246
2023-12-078.8108.8108.6808.7408.7403,433,580
2023-12-068.7608.8408.7508.7608.7603,133,860
2023-12-058.9608.9608.7508.7608.7602,892,380
2023-12-048.8908.9508.8508.9308.9303,232,460
2023-12-018.8108.9608.8108.8808.8803,999,620
2023-11-308.8808.9108.7408.9008.9003,843,420
2023-11-298.8608.9508.7808.8308.8302,719,080
2023-11-288.8508.8908.8108.8908.8902,903,329
2023-11-278.9208.9908.8108.8408.8403,491,300
2023-11-248.9809.0008.9008.9608.9604,076,960
2023-11-238.8109.0008.8009.0009.0005,188,660
2023-11-228.8108.9708.8108.8108.8103,476,237
2023-11-218.8008.9408.7908.8508.8505,490,537
2023-11-208.7508.8208.6608.8008.8004,764,520
2023-11-178.6908.7508.6608.7308.7302,936,600
2023-11-168.7108.7608.6808.7108.7102,999,700
2023-11-158.7508.7708.6408.7508.7503,601,040
2023-11-148.8508.9108.6708.7208.7205,986,880
2023-11-138.7608.9208.6908.8608.86010,255,920
2023-11-108.5708.8108.5008.7808.78011,041,220
2023-11-098.6508.6508.5408.5808.5803,042,981
2023-11-088.6908.6908.5808.6608.6603,819,660
2023-11-078.6208.7208.5908.6808.6803,620,681
2023-11-068.7408.7508.5308.6708.6705,203,440
2023-11-038.6008.7208.5508.6808.6805,485,080
2023-11-028.5808.7408.5208.5708.5705,667,120
2023-11-018.7408.7908.5808.6508.6508,201,331
2023-10-319.1709.1708.5608.5808.58014,926,640
2023-10-308.2908.9308.2908.9308.93017,953,540
2023-10-278.0208.1307.9708.1208.1202,803,850
← NewerPage 12 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-050.2000 CNY
2022-06-290.2660 CNY
2021-06-230.1900 CNY
2020-07-230.2100 CNY
2019-06-200.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.