Anhui Province Natural Gas Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 7.660 | 7.740 | 7.610 | 7.690 | 7.509 | 1,940,166 |
| 2023-04-26 | 7.460 | 7.660 | 7.440 | 7.650 | 7.470 | 2,390,722 |
| 2023-04-25 | 7.570 | 7.630 | 7.350 | 7.470 | 7.294 | 2,546,460 |
| 2023-04-24 | 7.570 | 7.640 | 7.510 | 7.570 | 7.392 | 2,290,020 |
| 2023-04-21 | 7.700 | 7.730 | 7.550 | 7.580 | 7.402 | 2,209,600 |
| 2023-04-20 | 7.780 | 7.790 | 7.660 | 7.680 | 7.500 | 2,072,885 |
| 2023-04-19 | 7.760 | 7.820 | 7.750 | 7.770 | 7.587 | 2,047,780 |
| 2023-04-18 | 7.820 | 7.840 | 7.760 | 7.790 | 7.607 | 2,246,960 |
| 2023-04-17 | 7.700 | 7.810 | 7.690 | 7.780 | 7.597 | 2,861,620 |
| 2023-04-14 | 7.670 | 7.710 | 7.660 | 7.700 | 7.519 | 1,652,860 |
| 2023-04-13 | 7.680 | 7.730 | 7.670 | 7.680 | 7.500 | 2,377,160 |
| 2023-04-12 | 7.640 | 7.700 | 7.620 | 7.670 | 7.490 | 2,488,942 |
| 2023-04-11 | 7.650 | 7.660 | 7.550 | 7.620 | 7.441 | 3,668,080 |
| 2023-04-10 | 7.800 | 7.820 | 7.630 | 7.640 | 7.460 | 3,918,200 |
| 2023-04-07 | 7.830 | 7.890 | 7.810 | 7.820 | 7.636 | 2,058,919 |
| 2023-04-06 | 7.900 | 7.920 | 7.820 | 7.830 | 7.646 | 2,430,420 |
| 2023-04-04 | 8.010 | 8.020 | 7.890 | 7.930 | 7.744 | 3,159,500 |
| 2023-04-03 | 7.970 | 8.040 | 7.950 | 8.000 | 7.812 | 1,932,379 |
| 2023-03-31 | 7.930 | 8.030 | 7.930 | 7.970 | 7.783 | 1,861,999 |
| 2023-03-30 | 7.890 | 7.970 | 7.860 | 7.940 | 7.753 | 1,929,360 |
| 2023-03-29 | 7.980 | 7.990 | 7.870 | 7.880 | 7.695 | 2,424,080 |
| 2023-03-28 | 7.990 | 8.060 | 7.960 | 7.990 | 7.802 | 2,339,260 |
| 2023-03-27 | 7.990 | 8.010 | 7.920 | 7.970 | 7.783 | 2,128,080 |
| 2023-03-24 | 8.020 | 8.030 | 7.950 | 7.970 | 7.783 | 2,094,259 |
| 2023-03-23 | 7.980 | 8.050 | 7.960 | 8.030 | 7.841 | 2,313,540 |
| 2023-03-22 | 7.950 | 8.050 | 7.950 | 8.010 | 7.822 | 2,697,897 |
| 2023-03-21 | 7.950 | 7.960 | 7.850 | 7.960 | 7.773 | 2,400,500 |
| 2023-03-20 | 8.020 | 8.040 | 7.880 | 7.890 | 7.705 | 2,629,779 |
| 2023-03-17 | 7.970 | 8.050 | 7.970 | 7.980 | 7.793 | 2,277,420 |
| 2023-03-16 | 8.040 | 8.060 | 7.950 | 7.960 | 7.773 | 2,887,800 |
| 2023-03-15 | 7.970 | 8.110 | 7.960 | 8.090 | 7.900 | 3,074,001 |
| 2023-03-14 | 8.100 | 8.120 | 7.960 | 7.970 | 7.783 | 3,360,200 |
| 2023-03-13 | 8.110 | 8.180 | 8.080 | 8.130 | 7.939 | 2,820,720 |
| 2023-03-10 | 8.300 | 8.340 | 8.100 | 8.120 | 7.929 | 4,141,180 |
| 2023-03-09 | 8.240 | 8.350 | 8.240 | 8.340 | 8.144 | 2,645,800 |
| 2023-03-08 | 8.300 | 8.330 | 8.210 | 8.250 | 8.056 | 3,034,920 |
| 2023-03-07 | 8.430 | 8.450 | 8.280 | 8.280 | 8.085 | 3,956,380 |
| 2023-03-06 | 8.400 | 8.440 | 8.370 | 8.400 | 8.203 | 2,720,237 |
| 2023-03-03 | 8.370 | 8.400 | 8.340 | 8.380 | 8.183 | 2,474,437 |
| 2023-03-02 | 8.400 | 8.430 | 8.350 | 8.370 | 8.173 | 2,480,080 |
| 2023-03-01 | 8.400 | 8.420 | 8.340 | 8.410 | 8.212 | 3,684,619 |
| 2023-02-28 | 8.350 | 8.420 | 8.330 | 8.400 | 8.203 | 3,321,400 |
| 2023-02-27 | 8.340 | 8.430 | 8.310 | 8.420 | 8.222 | 3,585,820 |
| 2023-02-24 | 8.410 | 8.440 | 8.330 | 8.370 | 8.173 | 2,314,759 |
| 2023-02-23 | 8.390 | 8.450 | 8.320 | 8.380 | 8.183 | 3,119,160 |
| 2023-02-22 | 8.280 | 8.370 | 8.270 | 8.360 | 8.164 | 3,191,000 |
| 2023-02-21 | 8.300 | 8.350 | 8.270 | 8.320 | 8.125 | 3,619,040 |
| 2023-02-20 | 8.250 | 8.340 | 8.200 | 8.290 | 8.095 | 3,185,496 |
| 2023-02-17 | 8.190 | 8.280 | 8.170 | 8.180 | 7.988 | 3,604,459 |
| 2023-02-16 | 8.460 | 8.460 | 8.120 | 8.170 | 7.978 | 6,263,620 |
| 2023-02-15 | 8.400 | 8.420 | 8.330 | 8.350 | 8.154 | 4,179,600 |
| 2023-02-14 | 8.280 | 8.430 | 8.250 | 8.430 | 8.232 | 6,746,140 |
| 2023-02-13 | 8.260 | 8.270 | 8.210 | 8.270 | 8.076 | 2,549,440 |
| 2023-02-10 | 8.190 | 8.270 | 8.190 | 8.260 | 8.066 | 2,925,200 |
| 2023-02-09 | 8.180 | 8.250 | 8.180 | 8.220 | 8.027 | 2,888,640 |
| 2023-02-08 | 8.300 | 8.330 | 8.210 | 8.220 | 8.027 | 3,653,160 |
| 2023-02-07 | 8.180 | 8.240 | 8.180 | 8.230 | 8.037 | 2,853,680 |
| 2023-02-06 | 8.170 | 8.240 | 8.140 | 8.180 | 7.988 | 2,453,380 |
| 2023-02-03 | 8.270 | 8.270 | 8.120 | 8.200 | 8.007 | 4,360,420 |
| 2023-02-02 | 8.220 | 8.260 | 8.170 | 8.250 | 8.056 | 3,407,660 |
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.