Anhui Province Natural Gas Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.510 | 7.670 | 7.440 | 7.490 | 7.490 | 3,906,060 |
| 2026-07-16 | 7.550 | 7.630 | 7.470 | 7.570 | 7.570 | 3,537,360 |
| 2026-07-15 | 7.380 | 7.570 | 7.340 | 7.560 | 7.560 | 4,793,960 |
| 2026-07-14 | 7.290 | 7.500 | 7.260 | 7.440 | 7.440 | 4,911,600 |
| 2026-07-13 | 7.210 | 7.340 | 7.190 | 7.280 | 7.280 | 3,964,720 |
| 2026-07-10 | 7.130 | 7.250 | 7.100 | 7.210 | 7.210 | 3,068,380 |
| 2026-07-09 | 7.210 | 7.260 | 7.090 | 7.200 | 7.200 | 3,219,284 |
| 2026-07-08 | 7.260 | 7.280 | 7.130 | 7.200 | 7.200 | 2,371,340 |
| 2026-07-07 | 7.340 | 7.400 | 7.160 | 7.210 | 7.210 | 3,249,402 |
| 2026-07-06 | 7.280 | 7.410 | 7.240 | 7.350 | 7.350 | 2,419,542 |
| 2026-07-03 | 7.130 | 7.340 | 7.120 | 7.330 | 7.330 | 4,545,934 |
| 2026-07-02 | 7.030 | 7.260 | 7.020 | 7.130 | 7.130 | 6,097,834 |
| 2026-07-01 | 6.920 | 7.150 | 6.900 | 7.080 | 7.080 | 4,366,420 |
| 2026-06-30 | 6.980 | 7.020 | 6.880 | 6.930 | 6.930 | 2,328,600 |
| 2026-06-29 | 6.970 | 7.060 | 6.820 | 7.010 | 7.010 | 4,105,000 |
| 2026-06-26 | 7.150 | 7.200 | 6.960 | 6.970 | 6.970 | 7,868,180 |
| 2026-06-25 | 7.360 | 7.540 | 7.130 | 7.150 | 7.150 | 6,725,640 |
| 2026-06-24 | 7.610 | 7.670 | 7.360 | 7.380 | 7.380 | 4,518,780 |
| 2026-06-23 | 7.440 | 7.720 | 7.420 | 7.660 | 7.660 | 4,708,134 |
| 2026-06-22 | 7.420 | 7.510 | 7.280 | 7.470 | 7.470 | 3,427,260 |
| 2026-06-18 | 7.530 | 7.570 | 7.390 | 7.430 | 7.430 | 3,663,040 |
| 2026-06-17 | 7.660 | 7.690 | 7.540 | 7.550 | 7.550 | 2,156,160 |
| 2026-06-16 | 7.740 | 7.770 | 7.630 | 7.660 | 7.660 | 2,478,960 |
| 2026-06-15 | 7.730 | 7.830 | 7.720 | 7.750 | 7.750 | 2,367,100 |
| 2026-06-12 | 7.650 | 7.790 | 7.570 | 7.760 | 7.760 | 4,142,111 |
| 2026-06-11 | 7.600 | 7.680 | 7.560 | 7.670 | 7.670 | 3,130,818 |
| 2026-06-10 | 7.660 | 7.670 | 7.540 | 7.620 | 7.620 | 3,385,400 |
| 2026-06-09 | 7.750 | 7.770 | 7.600 | 7.670 | 7.670 | 3,904,700 |
| 2026-06-08 | 7.850 | 7.930 | 7.690 | 7.750 | 7.750 | 4,883,400 |
| 2026-06-05 | 7.950 | 8.020 | 7.870 | 7.910 | 7.910 | 3,648,540 |
| 2026-06-04 | 8.090 | 8.130 | 7.870 | 7.930 | 7.930 | 4,311,970 |
| 2026-06-03 | 8.180 | 8.180 | 7.940 | 8.100 | 8.100 | 5,761,540 |
| 2026-06-02 | 8.260 | 8.350 | 8.150 | 8.190 | 8.190 | 7,470,310 |
| 2026-06-01 | 7.940 | 8.360 | 7.910 | 8.330 | 8.330 | 9,194,094 |
| 2026-05-29 | 7.880 | 8.070 | 7.880 | 7.940 | 7.940 | 4,826,650 |
| 2026-05-28 | 8.160 | 8.240 | 8.120 | 8.190 | 7.890 | 3,749,020 |
| 2026-05-27 | 8.290 | 8.310 | 8.110 | 8.150 | 7.852 | 4,462,700 |
| 2026-05-26 | 8.310 | 8.320 | 8.220 | 8.300 | 7.996 | 3,435,300 |
| 2026-05-25 | 8.410 | 8.440 | 8.260 | 8.350 | 8.044 | 5,007,845 |
| 2026-05-22 | 8.460 | 8.500 | 8.360 | 8.440 | 8.440 | 4,581,480 |
| 2026-05-21 | 8.510 | 8.590 | 8.420 | 8.450 | 8.450 | 6,527,600 |
| 2026-05-20 | 8.650 | 8.720 | 8.480 | 8.540 | 8.540 | 5,809,960 |
| 2026-05-19 | 8.570 | 8.660 | 8.550 | 8.650 | 8.650 | 6,282,923 |
| 2026-05-18 | 8.420 | 8.600 | 8.390 | 8.570 | 8.570 | 5,598,442 |
| 2026-05-15 | 8.540 | 8.550 | 8.370 | 8.470 | 8.470 | 7,892,152 |
| 2026-05-14 | 8.440 | 8.550 | 8.400 | 8.530 | 8.530 | 6,998,050 |
| 2026-05-13 | 8.370 | 8.450 | 8.330 | 8.440 | 8.440 | 3,931,520 |
| 2026-05-12 | 8.400 | 8.440 | 8.340 | 8.350 | 8.350 | 2,727,330 |
| 2026-05-11 | 8.400 | 8.450 | 8.370 | 8.410 | 8.410 | 3,661,168 |
| 2026-05-08 | 8.350 | 8.430 | 8.350 | 8.400 | 8.400 | 3,555,622 |
| 2026-05-07 | 8.460 | 8.480 | 8.320 | 8.350 | 8.350 | 4,959,250 |
| 2026-05-06 | 8.420 | 8.480 | 8.340 | 8.460 | 8.460 | 6,505,034 |
| 2026-04-30 | 8.450 | 8.500 | 8.390 | 8.430 | 8.430 | 6,293,984 |
| 2026-04-29 | 8.310 | 8.370 | 8.260 | 8.360 | 8.360 | 3,732,370 |
| 2026-04-28 | 8.210 | 8.350 | 8.180 | 8.320 | 8.320 | 6,532,484 |
| 2026-04-27 | 8.130 | 8.220 | 8.110 | 8.210 | 8.210 | 4,234,382 |
| 2026-04-24 | 8.140 | 8.180 | 8.110 | 8.160 | 8.160 | 3,637,760 |
| 2026-04-23 | 8.120 | 8.200 | 8.090 | 8.190 | 8.190 | 5,453,918 |
| 2026-04-22 | 8.160 | 8.160 | 8.120 | 8.130 | 8.130 | 2,738,520 |
| 2026-04-21 | 8.130 | 8.180 | 8.110 | 8.170 | 8.170 | 4,161,800 |
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.