Anhui Province Natural Gas Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	8.680	8.770	8.630	8.630	8.630	2,664,760
2023-07-26	8.720	8.740	8.660	8.670	8.670	2,808,180
2023-07-25	8.830	8.920	8.660	8.730	8.730	4,057,960
2023-07-24	8.880	8.880	8.750	8.790	8.790	3,545,220
2023-07-21	8.890	8.910	8.800	8.820	8.820	2,912,640
2023-07-20	9.050	9.080	8.860	8.880	8.880	2,789,380
2023-07-19	9.010	9.080	8.970	8.990	8.990	2,624,200
2023-07-18	8.960	9.050	8.860	9.000	9.000	3,745,940
2023-07-17	8.950	9.100	8.710	9.080	9.080	3,900,840
2023-07-14	9.020	9.120	8.930	8.980	8.980	2,961,660
2023-07-13	8.920	9.180	8.890	9.050	9.050	3,827,180
2023-07-12	8.900	9.040	8.830	8.890	8.890	3,346,160
2023-07-11	8.850	8.970	8.780	8.880	8.880	2,518,837
2023-07-10	8.890	9.010	8.810	8.890	8.890	2,927,320
2023-07-07	8.820	8.860	8.740	8.850	8.850	2,257,500
2023-07-06	8.760	8.850	8.710	8.820	8.820	2,908,860
2023-07-05	8.750	8.820	8.700	8.750	8.750	2,153,360
2023-07-04	8.820	8.850	8.700	8.760	8.760	3,213,620
2023-07-03	8.760	8.890	8.720	8.790	8.790	5,066,860
2023-06-30	8.800	8.850	8.710	8.770	8.770	2,762,720
2023-06-29	8.820	8.820	8.650	8.760	8.760	3,893,040
2023-06-28	8.560	8.870	8.500	8.850	8.850	5,743,220
2023-06-27	8.270	8.600	8.230	8.560	8.560	4,179,940
2023-06-26	8.340	8.460	8.170	8.300	8.300	3,909,259
2023-06-21	8.230	8.320	8.150	8.220	8.220	2,351,900
2023-06-20	8.340	8.400	8.170	8.190	8.190	2,664,108
2023-06-19	8.330	8.500	8.290	8.380	8.380	3,187,660
2023-06-16	8.330	8.430	8.300	8.310	8.310	2,360,860
2023-06-15	8.330	8.380	8.260	8.300	8.300	2,071,740
2023-06-14	8.440	8.450	8.300	8.360	8.360	2,151,700
2023-06-13	8.500	8.550	8.410	8.420	8.420	2,139,220
2023-06-12	8.520	8.550	8.390	8.510	8.510	2,554,260
2023-06-09	8.510	8.580	8.420	8.480	8.480	2,472,480
2023-06-08	8.450	8.600	8.430	8.510	8.510	2,485,840
2023-06-07	8.410	8.480	8.290	8.450	8.450	2,271,559
2023-06-06	8.520	8.600	8.370	8.390	8.390	3,424,100
2023-06-05	8.300	8.490	8.300	8.480	8.480	3,460,840
2023-06-02	8.620	8.620	8.410	8.510	8.310	3,736,080
2023-06-01	8.620	8.710	8.490	8.540	8.339	3,943,100
2023-05-31	8.820	8.870	8.600	8.640	8.437	4,723,860
2023-05-30	8.790	9.240	8.790	8.890	8.681	6,448,740
2023-05-29	8.730	8.850	8.690	8.810	8.603	3,102,780
2023-05-26	8.740	8.790	8.540	8.740	8.535	3,305,440
2023-05-25	8.510	8.830	8.510	8.740	8.535	5,443,490
2023-05-24	8.650	8.670	8.520	8.550	8.349	3,297,600
2023-05-23	8.830	8.830	8.620	8.640	8.437	2,982,860
2023-05-22	8.790	8.840	8.670	8.750	8.544	3,475,300
2023-05-19	8.750	8.800	8.650	8.740	8.535	3,577,867
2023-05-18	8.900	8.940	8.760	8.800	8.593	2,947,120
2023-05-17	8.790	8.890	8.730	8.870	8.662	3,907,380
2023-05-16	8.880	8.910	8.760	8.800	8.593	3,849,640
2023-05-15	8.820	8.880	8.690	8.830	8.623	4,607,600
2023-05-12	8.810	8.950	8.730	8.770	8.564	7,082,860
2023-05-11	8.660	8.920	8.550	8.860	8.652	8,200,820
2023-05-10	8.500	8.650	8.450	8.600	8.398	5,490,900
2023-05-09	8.470	8.620	8.400	8.480	8.281	6,532,825
2023-05-08	8.500	8.630	8.430	8.510	8.310	6,510,070
2023-05-05	8.420	8.490	8.300	8.450	8.251	8,982,778
2023-05-04	8.200	8.480	7.900	8.360	8.164	18,881,051
2023-04-28	7.720	7.800	7.680	7.800	7.617	1,895,750

← NewerPage 14 of 21 · 1,216 trading daysOlder →

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.