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
2022-01-28	9.650	9.760	9.620	9.710	6.599	2,015,581
2022-01-27	9.730	9.730	9.620	9.640	6.551	2,035,740
2022-01-26	9.800	9.820	9.680	9.740	6.619	1,992,200
2022-01-25	9.950	10.020	9.730	9.740	6.619	3,949,260
2022-01-24	10.100	10.130	9.970	10.010	6.803	1,577,940
2022-01-21	10.200	10.200	10.010	10.100	6.864	2,938,460
2022-01-20	10.510	10.530	10.160	10.180	6.918	5,469,100
2022-01-19	10.460	10.560	10.450	10.520	7.150	1,852,270
2022-01-18	10.620	10.630	10.450	10.500	7.136	3,101,140
2022-01-17	10.520	10.600	10.450	10.590	7.197	2,149,560
2022-01-14	10.660	10.720	10.500	10.520	7.150	4,896,360
2022-01-13	10.740	10.880	10.710	10.730	7.292	5,354,440
2022-01-12	10.690	10.750	10.650	10.740	7.299	3,456,460
2022-01-11	10.690	10.760	10.630	10.640	7.231	3,063,620
2022-01-10	10.710	10.720	10.550	10.710	7.279	3,090,360
2022-01-07	10.780	10.850	10.680	10.680	7.258	5,250,700
2022-01-06	10.570	10.790	10.530	10.780	7.326	6,417,040
2022-01-05	10.670	10.680	10.480	10.570	7.183	4,282,180
2022-01-04	10.580	10.720	10.500	10.700	7.272	5,622,120
2021-12-31	10.490	10.640	10.470	10.520	7.150	4,619,720
2021-12-30	10.490	10.540	10.430	10.470	7.116	3,220,032
2021-12-29	10.610	10.660	10.420	10.470	7.116	5,094,600
2021-12-28	10.840	10.860	10.610	10.660	7.245	5,654,045
2021-12-27	10.540	10.790	10.470	10.780	7.326	7,327,740
2021-12-24	10.660	10.790	10.540	10.550	7.170	5,882,660
2021-12-23	10.640	10.700	10.500	10.690	7.265	5,947,340
2021-12-22	10.600	10.800	10.580	10.630	7.224	9,219,840
2021-12-21	10.370	10.520	10.310	10.500	7.136	4,021,266
2021-12-20	10.360	10.450	10.330	10.370	7.048	3,530,665
2021-12-17	10.510	10.600	10.430	10.460	7.109	4,434,640
2021-12-16	10.380	10.580	10.370	10.550	7.170	6,358,735
2021-12-15	10.240	10.450	10.240	10.380	7.054	3,687,880
2021-12-14	10.310	10.310	10.210	10.250	6.966	2,164,960
2021-12-13	10.310	10.400	10.260	10.270	6.980	3,488,381
2021-12-10	10.440	10.480	10.310	10.350	7.034	4,369,960
2021-12-09	10.430	10.520	10.410	10.500	7.136	3,550,685
2021-12-08	10.390	10.460	10.370	10.430	7.088	2,757,860
2021-12-07	10.350	10.390	10.210	10.390	7.061	2,579,780
2021-12-06	10.450	10.480	10.320	10.330	7.020	3,285,660
2021-12-03	10.310	10.450	10.240	10.430	7.088	4,429,040
2021-12-02	10.300	10.350	10.230	10.290	6.993	2,437,820
2021-12-01	10.150	10.340	10.100	10.340	7.027	4,180,261
2021-11-30	10.120	10.230	10.090	10.140	6.891	2,518,461
2021-11-29	10.110	10.170	10.030	10.100	6.864	3,306,940
2021-11-26	10.230	10.340	10.190	10.270	6.980	3,515,821
2021-11-25	10.310	10.330	10.170	10.200	6.932	3,529,820
2021-11-24	10.330	10.370	10.240	10.310	7.007	3,141,600
2021-11-23	10.330	10.340	10.230	10.280	6.986	2,883,440
2021-11-22	10.370	10.430	10.320	10.360	7.041	3,862,880
2021-11-19	10.290	10.360	10.100	10.360	7.041	4,735,311
2021-11-18	10.310	10.440	10.280	10.310	7.007	4,627,421
2021-11-17	10.250	10.400	10.220	10.380	7.054	5,990,881
2021-11-16	10.250	10.330	10.170	10.210	6.939	4,468,660
2021-11-15	10.200	10.350	10.120	10.260	6.973	5,955,600
2021-11-12	10.220	10.230	10.110	10.160	6.905	3,309,250
2021-11-11	10.110	10.220	10.090	10.220	6.946	4,560,781
2021-11-10	10.300	10.310	10.050	10.150	6.898	6,662,881
2021-11-09	10.420	10.500	10.280	10.330	7.020	7,319,033
2021-11-08	10.450	10.790	10.410	10.560	7.177	13,198,661
2021-11-05	11.040	11.120	10.840	11.110	7.550	16,858,833

← NewerPage 20 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.