Anhui Province Natural Gas Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 7.630 | 8.050 | 7.580 | 7.980 | 7.793 | 22,161,320 |
| 2022-10-31 | 7.030 | 7.560 | 7.030 | 7.560 | 7.382 | 13,425,240 |
| 2022-10-28 | 7.180 | 7.190 | 6.820 | 6.870 | 6.709 | 5,787,395 |
| 2022-10-27 | 7.180 | 7.270 | 7.180 | 7.180 | 7.011 | 2,488,520 |
| 2022-10-26 | 7.170 | 7.240 | 7.160 | 7.180 | 7.011 | 3,380,740 |
| 2022-10-25 | 7.150 | 7.250 | 7.080 | 7.140 | 6.972 | 3,821,620 |
| 2022-10-24 | 7.250 | 7.410 | 7.170 | 7.190 | 7.021 | 4,611,840 |
| 2022-10-21 | 7.340 | 7.400 | 7.270 | 7.290 | 7.119 | 3,025,160 |
| 2022-10-20 | 7.430 | 7.530 | 7.330 | 7.340 | 7.168 | 5,032,640 |
| 2022-10-19 | 7.640 | 7.680 | 7.490 | 7.500 | 7.324 | 3,849,460 |
| 2022-10-18 | 7.700 | 7.800 | 7.580 | 7.630 | 7.451 | 5,033,140 |
| 2022-10-17 | 7.570 | 7.740 | 7.390 | 7.680 | 7.500 | 6,412,560 |
| 2022-10-14 | 7.580 | 7.670 | 7.500 | 7.620 | 7.441 | 6,733,000 |
| 2022-10-13 | 7.490 | 7.620 | 7.310 | 7.590 | 7.412 | 6,649,450 |
| 2022-10-12 | 7.540 | 7.540 | 7.310 | 7.540 | 7.363 | 4,620,340 |
| 2022-10-11 | 7.490 | 7.560 | 7.220 | 7.560 | 7.382 | 4,267,000 |
| 2022-10-10 | 7.500 | 7.720 | 7.430 | 7.500 | 7.324 | 6,592,568 |
| 2022-09-30 | 7.340 | 7.510 | 7.250 | 7.430 | 7.255 | 5,064,080 |
| 2022-09-29 | 7.350 | 7.740 | 7.350 | 7.490 | 7.314 | 7,179,020 |
| 2022-09-28 | 7.440 | 7.680 | 7.320 | 7.380 | 7.207 | 7,720,655 |
| 2022-09-27 | 7.450 | 7.560 | 7.220 | 7.360 | 7.187 | 4,405,280 |
| 2022-09-26 | 7.810 | 7.820 | 7.390 | 7.400 | 7.226 | 5,566,291 |
| 2022-09-23 | 7.890 | 8.080 | 7.800 | 7.800 | 7.617 | 6,331,020 |
| 2022-09-22 | 7.570 | 8.020 | 7.540 | 7.870 | 7.685 | 8,865,520 |
| 2022-09-21 | 7.380 | 7.630 | 7.330 | 7.600 | 7.421 | 4,305,240 |
| 2022-09-20 | 7.340 | 7.510 | 7.340 | 7.420 | 7.246 | 3,409,671 |
| 2022-09-19 | 7.490 | 7.500 | 7.280 | 7.300 | 7.128 | 4,506,685 |
| 2022-09-16 | 7.780 | 7.780 | 7.450 | 7.470 | 7.294 | 5,527,340 |
| 2022-09-15 | 8.060 | 8.170 | 7.720 | 7.820 | 7.636 | 5,693,080 |
| 2022-09-14 | 7.890 | 8.180 | 7.840 | 8.000 | 7.812 | 6,400,860 |
| 2022-09-13 | 8.060 | 8.170 | 7.920 | 7.960 | 7.773 | 4,343,380 |
| 2022-09-09 | 8.150 | 8.210 | 8.010 | 8.060 | 7.871 | 3,100,660 |
| 2022-09-08 | 8.240 | 8.280 | 8.040 | 8.070 | 7.880 | 4,300,860 |
| 2022-09-07 | 8.290 | 8.400 | 8.200 | 8.260 | 8.066 | 5,382,260 |
| 2022-09-06 | 8.480 | 8.480 | 8.170 | 8.380 | 8.183 | 10,173,140 |
| 2022-09-05 | 7.810 | 8.530 | 7.810 | 8.360 | 8.164 | 12,903,583 |
| 2022-09-02 | 7.810 | 7.860 | 7.750 | 7.790 | 7.607 | 2,932,660 |
| 2022-09-01 | 7.720 | 7.830 | 7.660 | 7.730 | 7.548 | 4,126,460 |
| 2022-08-31 | 8.020 | 8.110 | 7.610 | 7.660 | 7.480 | 7,089,034 |
| 2022-08-30 | 8.200 | 8.200 | 7.990 | 8.090 | 7.900 | 6,787,350 |
| 2022-08-29 | 8.050 | 8.200 | 7.950 | 8.200 | 8.007 | 5,926,759 |
| 2022-08-26 | 8.290 | 8.330 | 8.070 | 8.090 | 7.900 | 11,417,320 |
| 2022-08-25 | 8.170 | 8.450 | 8.150 | 8.380 | 8.183 | 13,143,711 |
| 2022-08-24 | 8.310 | 8.340 | 8.010 | 8.100 | 7.910 | 7,796,339 |
| 2022-08-23 | 8.110 | 8.460 | 8.090 | 8.330 | 8.134 | 12,595,843 |
| 2022-08-22 | 7.900 | 8.150 | 7.900 | 8.140 | 7.949 | 7,957,847 |
| 2022-08-19 | 7.870 | 7.930 | 7.780 | 7.880 | 7.695 | 4,948,500 |
| 2022-08-18 | 7.870 | 7.920 | 7.730 | 7.800 | 7.617 | 3,888,440 |
| 2022-08-17 | 7.930 | 8.000 | 7.820 | 7.830 | 7.646 | 3,290,312 |
| 2022-08-16 | 7.950 | 7.950 | 7.780 | 7.860 | 7.675 | 3,937,060 |
| 2022-08-15 | 7.810 | 7.900 | 7.720 | 7.840 | 7.656 | 4,128,120 |
| 2022-08-12 | 7.640 | 7.860 | 7.610 | 7.810 | 7.627 | 5,926,040 |
| 2022-08-11 | 7.530 | 7.650 | 7.470 | 7.620 | 7.441 | 4,265,322 |
| 2022-08-10 | 7.570 | 7.600 | 7.420 | 7.500 | 7.324 | 2,912,900 |
| 2022-08-09 | 7.380 | 7.690 | 7.350 | 7.520 | 7.343 | 5,162,700 |
| 2022-08-08 | 7.370 | 7.410 | 7.310 | 7.400 | 7.226 | 3,057,201 |
| 2022-08-05 | 7.530 | 7.530 | 7.250 | 7.380 | 7.207 | 4,283,741 |
| 2022-08-04 | 7.440 | 7.620 | 7.300 | 7.440 | 7.265 | 3,736,040 |
| 2022-08-03 | 7.480 | 7.640 | 7.400 | 7.420 | 7.246 | 5,378,520 |
| 2022-08-02 | 7.860 | 7.910 | 7.450 | 7.460 | 7.285 | 9,033,242 |
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.