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
2022-05-06	9.640	9.900	9.600	9.780	6.647	2,763,460
2022-05-05	9.670	9.950	9.580	9.820	6.674	3,045,980
2022-04-29	9.180	9.690	9.090	9.590	6.517	4,339,440
2022-04-28	9.150	9.200	8.960	9.040	6.144	1,857,660
2022-04-27	8.890	9.240	8.630	9.220	6.266	4,211,830
2022-04-26	9.230	9.300	8.900	8.910	6.055	2,744,000
2022-04-25	9.760	9.760	9.140	9.200	6.252	4,352,460
2022-04-22	9.740	9.910	9.600	9.830	6.681	3,800,720
2022-04-21	10.020	10.080	9.680	9.740	6.619	4,319,775
2022-04-20	10.090	10.180	9.960	10.020	6.810	3,144,540
2022-04-19	10.020	10.160	9.950	10.120	6.878	3,187,940
2022-04-18	9.850	10.040	9.660	10.010	6.803	3,543,820
2022-04-15	9.920	10.070	9.800	9.880	6.715	3,711,120
2022-04-14	9.900	9.970	9.850	9.950	6.762	2,813,160
2022-04-13	9.790	10.050	9.740	9.870	6.708	3,810,800
2022-04-12	9.660	9.810	9.580	9.790	6.653	3,099,740
2022-04-11	9.910	9.950	9.580	9.630	6.545	5,523,280
2022-04-08	9.680	9.750	9.500	9.600	6.524	2,387,560
2022-04-07	9.640	9.690	9.590	9.670	6.572	2,383,080
2022-04-06	9.550	9.700	9.520	9.690	6.585	2,523,920
2022-04-01	9.560	9.570	9.450	9.560	6.497	2,232,580
2022-03-31	9.440	9.550	9.410	9.520	6.470	2,387,700
2022-03-30	9.390	9.460	9.360	9.430	6.409	1,881,350
2022-03-29	9.420	9.450	9.340	9.390	6.382	1,418,200
2022-03-28	9.390	9.510	9.230	9.420	6.402	2,060,520
2022-03-25	9.360	9.460	9.320	9.390	6.382	1,457,260
2022-03-24	9.430	9.560	9.360	9.370	6.368	2,101,895
2022-03-23	9.490	9.530	9.400	9.430	6.409	1,518,720
2022-03-22	9.400	9.550	9.370	9.470	6.436	2,064,440
2022-03-21	9.330	9.440	9.300	9.420	6.402	2,678,060
2022-03-18	9.200	9.350	9.170	9.330	6.341	2,456,440
2022-03-17	9.280	9.350	9.210	9.250	6.286	3,592,050
2022-03-16	9.120	9.210	8.930	9.180	6.239	3,225,040
2022-03-15	9.500	9.500	9.000	9.010	6.123	5,497,692
2022-03-14	9.780	9.780	9.500	9.520	6.470	3,114,720
2022-03-11	9.730	9.820	9.520	9.820	6.674	3,039,120
2022-03-10	9.770	9.930	9.720	9.800	6.660	2,611,420
2022-03-09	9.930	10.000	9.400	9.700	6.592	5,023,760
2022-03-08	10.260	10.290	9.850	9.900	6.728	5,051,620
2022-03-07	10.470	10.600	10.230	10.300	7.000	4,651,500
2022-03-04	10.580	10.650	10.340	10.420	7.082	5,521,810
2022-03-03	10.530	10.680	10.470	10.620	7.217	7,701,586
2022-03-02	10.400	10.540	10.340	10.440	7.095	6,199,760
2022-03-01	10.250	10.340	10.200	10.270	6.980	3,699,220
2022-02-28	10.390	10.430	10.220	10.250	6.966	5,328,166
2022-02-25	10.410	10.570	10.190	10.330	7.020	8,634,920
2022-02-24	10.390	10.760	10.290	10.410	7.075	12,990,040
2022-02-23	10.270	10.270	10.140	10.230	6.952	3,076,360
2022-02-22	10.200	10.430	10.140	10.300	7.000	5,946,640
2022-02-21	10.160	10.210	10.100	10.210	6.939	1,411,620
2022-02-18	10.100	10.180	10.020	10.160	6.905	1,579,811
2022-02-17	10.130	10.170	10.080	10.110	6.871	1,358,280
2022-02-16	10.050	10.230	10.040	10.120	6.878	1,649,620
2022-02-15	10.060	10.060	9.990	10.040	6.823	1,704,220
2022-02-14	10.080	10.120	9.960	10.020	6.810	1,715,420
2022-02-11	10.140	10.170	9.990	10.080	6.850	2,497,180
2022-02-10	10.120	10.160	10.070	10.140	6.891	2,330,861
2022-02-09	10.130	10.140	10.070	10.130	6.884	3,136,840
2022-02-08	9.850	10.270	9.840	10.130	6.884	4,755,520
2022-02-07	9.800	9.910	9.750	9.890	6.721	2,568,300

← NewerPage 19 of 21 · 1,212 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.