Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 603689.SHG stock page

Anhui Province Natural Gas Development Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-278.0208.1307.9708.1208.1202,803,850
2023-10-267.9308.0207.8608.0108.0101,974,380
2023-10-257.8607.9807.8207.9607.9602,349,310
2023-10-247.6407.8807.6407.8607.8603,102,020
2023-10-237.7407.7707.5307.6107.6102,621,260
2023-10-207.7207.8407.7007.7807.7801,738,080
2023-10-197.7507.8707.6907.7707.7702,585,040
2023-10-187.9908.0007.8007.8107.8103,187,140
2023-10-178.0608.0807.9507.9907.9902,694,200
2023-10-167.8908.1107.8708.0708.0704,658,900
2023-10-137.9408.0207.8807.8907.8903,095,680
2023-10-127.9108.0207.8808.0008.0004,185,060
2023-10-118.2508.2807.8807.9207.9207,751,840
2023-10-108.2808.4608.2208.2608.2604,811,260
2023-10-098.3108.3408.2208.2608.2602,342,220
2023-09-288.2408.3108.2408.2908.2902,205,580
2023-09-278.2308.2908.2108.2508.2501,954,580
2023-09-268.2808.3208.2208.2608.2602,124,142
2023-09-258.2608.3908.2508.2908.2902,916,140
2023-09-228.2608.3108.1808.3008.3003,771,700
2023-09-218.3708.4208.2708.2908.2902,026,880
2023-09-208.3808.4508.3608.4008.4003,124,820
2023-09-198.3308.4408.2908.4008.4003,322,640
2023-09-188.3108.3808.1908.3608.3603,116,900
2023-09-158.4008.4208.3108.3608.3602,770,320
2023-09-148.4108.4708.3508.3908.3902,463,100
2023-09-138.4208.4808.3308.3908.3902,859,420
2023-09-128.4008.5008.3808.4008.4003,322,560
2023-09-118.3408.4608.3108.4108.4103,951,000
2023-09-088.2708.3508.2508.3108.3102,197,340
2023-09-078.3608.4208.2708.2708.2702,463,360
2023-09-068.3708.4308.3408.4208.4202,307,180
2023-09-058.4208.4408.3008.4108.4103,644,600
2023-09-048.3308.4608.2908.4508.4504,922,100
2023-09-018.2008.3308.1708.3108.3104,631,660
2023-08-318.3008.3408.1408.2008.2004,713,940
2023-08-308.4608.4908.3008.3008.3004,481,920
2023-08-298.4808.5108.3908.4608.4605,762,610
2023-08-288.6808.7608.4108.4708.4705,562,520
2023-08-258.3608.6208.3408.3608.3606,378,440
2023-08-248.4008.4908.2808.4108.4102,946,260
2023-08-238.4008.5308.3508.4408.4402,859,780
2023-08-228.5308.5908.2808.4008.4003,603,600
2023-08-218.3808.6208.3508.4708.4704,967,900
2023-08-188.3408.5308.3008.4108.4103,246,920
2023-08-178.3308.3808.2608.3408.3403,463,140
2023-08-168.4008.4708.3308.3308.3302,502,500
2023-08-158.4508.5808.4008.4408.4403,110,300
2023-08-148.3808.4908.2308.4908.4904,335,820
2023-08-118.8608.8708.4308.4308.4308,608,572
2023-08-108.5508.9408.5508.9208.9207,248,860
2023-08-098.5908.5908.4808.5308.5302,824,220
2023-08-088.6508.6808.5608.6008.6001,749,460
2023-08-078.7108.7108.5608.6308.6302,471,897
2023-08-048.8408.8708.7108.7208.7203,118,580
2023-08-038.8708.9108.7608.8508.8503,020,340
2023-08-028.9008.9708.7608.8708.8703,496,454
2023-08-018.7708.9608.7508.9108.9105,440,820
2023-07-318.6908.8108.6508.7908.7903,621,560
2023-07-288.6108.7208.5808.6908.6902,635,060
← NewerPage 13 of 21 · 1,216 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.