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
2022-08-01	7.760	8.060	7.700	7.920	7.734	8,867,260
2022-07-29	7.850	7.890	7.720	7.770	7.587	5,096,182
2022-07-28	7.890	7.950	7.700	7.880	7.695	8,527,687
2022-07-27	7.600	8.000	7.550	7.870	7.685	12,055,360
2022-07-26	7.490	7.640	7.340	7.630	7.451	5,667,651
2022-07-25	7.450	7.520	7.410	7.480	7.304	3,979,600
2022-07-22	7.370	7.450	7.330	7.450	7.275	3,671,317
2022-07-21	7.430	7.450	7.330	7.340	7.168	3,540,000
2022-07-20	7.440	7.440	7.360	7.430	7.255	2,949,260
2022-07-19	7.410	7.440	7.340	7.400	7.226	2,898,160
2022-07-18	7.180	7.410	7.160	7.410	7.236	4,787,176
2022-07-15	7.280	7.370	7.210	7.210	7.041	3,243,220
2022-07-14	7.310	7.350	7.240	7.330	7.158	3,034,102
2022-07-13	7.280	7.350	7.240	7.310	7.138	3,033,421
2022-07-12	7.340	7.440	7.230	7.310	7.138	4,340,342
2022-07-11	7.230	7.320	7.160	7.310	7.138	3,499,820
2022-07-08	7.200	7.260	7.140	7.230	7.060	2,300,650
2022-07-07	7.180	7.230	7.110	7.160	6.992	2,520,175
2022-07-06	7.380	7.400	7.060	7.160	6.992	5,005,401
2022-07-05	7.230	7.530	7.200	7.340	7.168	8,605,879
2022-07-04	7.090	7.230	7.090	7.200	7.031	3,818,093
2022-07-01	7.110	7.120	7.020	7.090	6.923	2,827,230
2022-06-30	7.180	7.230	7.050	7.060	6.894	4,840,465
2022-06-29	7.300	7.350	7.200	7.220	7.050	3,429,400
2022-06-28	10.300	10.390	10.260	10.370	7.048	5,528,034
2022-06-27	10.260	10.320	10.160	10.320	7.014	3,052,954
2022-06-24	10.180	10.220	10.100	10.190	6.925	1,840,720
2022-06-23	10.110	10.180	10.020	10.170	6.912	2,018,800
2022-06-22	10.210	10.230	10.090	10.110	6.871	1,857,940
2022-06-21	10.330	10.420	10.110	10.160	6.905	3,630,200
2022-06-20	10.290	10.300	10.170	10.290	6.993	2,632,546
2022-06-17	10.230	10.360	10.200	10.290	6.993	2,271,266
2022-06-16	10.650	10.650	10.260	10.330	7.020	4,601,137
2022-06-15	10.650	10.720	10.520	10.550	7.170	3,660,720
2022-06-14	10.500	10.640	10.350	10.630	7.224	3,315,734
2022-06-13	10.660	10.690	10.430	10.530	7.156	3,693,275
2022-06-10	10.370	10.670	10.360	10.640	7.231	4,413,360
2022-06-09	10.490	10.670	10.350	10.460	7.109	5,027,820
2022-06-08	10.450	10.660	10.280	10.510	7.143	5,024,180
2022-06-07	10.380	10.460	10.220	10.450	7.102	3,573,920
2022-06-06	10.320	10.400	10.280	10.360	7.041	2,705,204
2022-06-02	10.310	10.360	10.240	10.300	7.000	2,637,287
2022-06-01	10.350	10.400	10.260	10.360	7.041	3,382,820
2022-05-31	10.370	10.440	10.270	10.320	7.014	3,334,940
2022-05-30	10.180	10.430	10.160	10.400	7.068	5,373,130
2022-05-27	10.200	10.250	10.060	10.180	6.918	3,924,340
2022-05-26	9.970	10.170	9.940	10.140	6.891	3,592,244
2022-05-25	9.690	9.970	9.690	9.970	6.776	2,135,700
2022-05-24	10.100	10.140	9.700	9.710	6.599	2,677,500
2022-05-23	10.030	10.080	10.010	10.070	6.844	1,971,802
2022-05-20	9.950	10.030	9.930	10.010	6.803	2,009,000
2022-05-19	9.810	9.970	9.800	9.930	6.749	1,539,094
2022-05-18	9.960	10.020	9.910	9.920	6.742	1,236,060
2022-05-17	10.040	10.070	9.920	9.960	6.769	1,564,780
2022-05-16	10.020	10.110	9.950	10.040	6.823	1,933,540
2022-05-13	9.980	10.030	9.930	10.010	6.803	2,216,620
2022-05-12	9.860	10.030	9.840	9.950	6.762	2,513,000
2022-05-11	10.010	10.060	9.820	9.830	6.681	4,055,800
2022-05-10	9.710	10.010	9.700	10.000	6.796	2,793,527
2022-05-09	9.800	9.980	9.690	9.900	6.728	2,355,640

← NewerPage 18 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.