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
2023-02-01	8.150	8.240	8.120	8.240	8.046	4,430,780
2023-01-31	8.100	8.170	8.060	8.170	7.978	4,772,300
2023-01-30	8.090	8.130	8.040	8.090	7.900	4,879,841
2023-01-20	7.950	8.050	7.930	8.050	7.861	3,527,080
2023-01-19	7.960	7.960	7.860	7.930	7.744	2,274,520
2023-01-18	7.960	7.980	7.900	7.930	7.744	2,843,320
2023-01-17	8.010	8.050	7.910	7.930	7.744	4,050,120
2023-01-16	8.100	8.130	7.980	8.040	7.851	6,399,801
2023-01-13	8.050	8.270	8.040	8.110	7.919	6,944,296
2023-01-12	8.130	8.150	7.950	7.980	7.793	5,160,200
2023-01-11	7.960	8.150	7.950	8.140	7.949	6,215,495
2023-01-10	8.100	8.150	7.980	7.980	7.793	3,294,600
2023-01-09	8.020	8.080	8.010	8.040	7.851	2,875,920
2023-01-06	8.020	8.080	7.980	8.020	7.832	4,337,240
2023-01-05	7.970	8.150	7.880	8.050	7.861	7,810,256
2023-01-04	7.990	8.030	7.930	7.980	7.793	3,715,500
2023-01-03	7.910	8.030	7.870	8.000	7.812	3,910,580
2022-12-30	7.950	7.950	7.810	7.860	7.675	2,584,740
2022-12-29	7.850	7.960	7.800	7.870	7.685	3,558,300
2022-12-28	8.010	8.090	7.910	7.950	7.763	3,122,780
2022-12-27	8.010	8.120	8.000	8.050	7.861	3,508,908
2022-12-26	7.960	8.050	7.890	8.020	7.832	2,960,200
2022-12-23	7.920	7.990	7.870	7.930	7.744	3,097,800
2022-12-22	8.190	8.270	7.910	7.940	7.753	4,604,460
2022-12-21	8.210	8.250	8.120	8.160	7.968	3,448,780
2022-12-20	8.210	8.280	8.150	8.210	8.017	4,705,320
2022-12-19	8.400	8.430	8.120	8.170	7.978	8,743,360
2022-12-16	8.550	8.650	8.380	8.440	8.242	8,065,980
2022-12-15	8.820	8.850	8.510	8.520	8.320	11,358,180
2022-12-14	8.970	8.990	8.650	8.940	8.730	12,487,608
2022-12-13	8.700	8.900	8.700	8.900	8.691	9,380,240
2022-12-12	8.860	9.000	8.720	8.740	8.535	8,952,445
2022-12-09	8.750	8.830	8.560	8.820	8.613	8,858,639
2022-12-08	8.720	9.000	8.720	8.830	8.623	14,445,089
2022-12-07	8.850	8.940	8.690	8.780	8.574	12,097,020
2022-12-06	9.060	9.120	8.770	8.880	8.671	18,089,101
2022-12-05	9.390	9.490	9.100	9.190	8.974	21,409,494
2022-12-02	9.210	9.800	9.210	9.590	9.365	30,612,697
2022-12-01	10.090	10.090	9.230	9.330	9.111	43,414,256
2022-11-30	8.330	9.220	8.300	9.220	9.003	15,697,841
2022-11-29	8.400	8.410	8.240	8.380	8.183	11,243,820
2022-11-28	8.190	8.480	8.040	8.470	8.271	12,251,100
2022-11-25	8.120	8.360	8.070	8.280	8.085	7,940,521
2022-11-24	8.180	8.270	8.120	8.170	7.978	5,438,820
2022-11-23	8.060	8.270	8.030	8.180	7.988	7,340,200
2022-11-22	7.980	8.240	7.950	8.070	7.880	6,667,440
2022-11-21	8.160	8.160	7.990	8.020	7.832	6,044,220
2022-11-18	8.090	8.220	8.070	8.130	7.939	6,833,020
2022-11-17	8.210	8.280	8.060	8.130	7.939	9,921,860
2022-11-16	7.860	8.400	7.830	8.400	8.203	15,867,231
2022-11-15	7.850	7.880	7.770	7.870	7.685	3,251,420
2022-11-14	7.880	7.880	7.750	7.780	7.597	4,426,753
2022-11-11	7.950	8.040	7.840	7.890	7.705	4,067,325
2022-11-10	7.820	7.910	7.750	7.890	7.705	3,003,320
2022-11-09	8.000	8.000	7.830	7.860	7.675	3,365,160
2022-11-08	7.980	8.020	7.900	8.020	7.832	3,909,940
2022-11-07	7.890	8.060	7.830	8.020	7.832	6,427,520
2022-11-04	7.880	7.920	7.800	7.880	7.695	5,463,215
2022-11-03	7.820	7.910	7.760	7.860	7.675	7,037,720
2022-11-02	8.000	8.020	7.750	7.820	7.636	13,042,780

← NewerPage 16 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.