Anhui Province Natural Gas Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8.110 | 8.130 | 8.080 | 8.130 | 8.130 | 3,410,342 |
| 2026-04-17 | 8.130 | 8.150 | 8.090 | 8.100 | 8.100 | 3,270,420 |
| 2026-04-16 | 8.120 | 8.150 | 8.090 | 8.140 | 8.140 | 3,959,041 |
| 2026-04-15 | 8.150 | 8.160 | 8.110 | 8.120 | 8.120 | 3,302,077 |
| 2026-04-14 | 8.140 | 8.170 | 8.090 | 8.140 | 8.140 | 2,753,223 |
| 2026-04-13 | 8.210 | 8.210 | 8.080 | 8.140 | 8.140 | 5,619,554 |
| 2026-04-10 | 8.120 | 8.220 | 8.110 | 8.210 | 8.210 | 5,535,860 |
| 2026-04-09 | 8.150 | 8.170 | 8.050 | 8.070 | 8.070 | 3,846,900 |
| 2026-04-08 | 8.080 | 8.180 | 8.080 | 8.180 | 8.180 | 5,097,876 |
| 2026-04-07 | 8.090 | 8.190 | 8.050 | 8.110 | 8.110 | 4,786,400 |
| 2026-04-03 | 8.290 | 8.310 | 8.050 | 8.090 | 8.090 | 5,938,440 |
| 2026-04-02 | 8.290 | 8.410 | 8.240 | 8.290 | 8.290 | 5,577,579 |
| 2026-04-01 | 8.320 | 8.380 | 8.280 | 8.300 | 8.300 | 4,801,820 |
| 2026-03-31 | 8.400 | 8.500 | 8.310 | 8.320 | 8.320 | 4,109,900 |
| 2026-03-30 | 8.450 | 8.470 | 8.320 | 8.430 | 8.430 | 4,372,830 |
| 2026-03-27 | 8.350 | 8.460 | 8.310 | 8.450 | 8.450 | 5,455,170 |
| 2026-03-26 | 8.390 | 8.430 | 8.320 | 8.360 | 8.360 | 5,446,420 |
| 2026-03-25 | 8.240 | 8.420 | 8.160 | 8.400 | 8.400 | 7,780,571 |
| 2026-03-24 | 8.120 | 8.280 | 8.050 | 8.270 | 8.270 | 6,984,870 |
| 2026-03-23 | 8.370 | 8.390 | 8.030 | 8.050 | 8.050 | 12,097,990 |
| 2026-03-20 | 8.500 | 8.640 | 8.310 | 8.450 | 8.450 | 12,044,800 |
| 2026-03-19 | 8.510 | 8.680 | 8.460 | 8.590 | 8.590 | 17,391,796 |
| 2026-03-18 | 8.470 | 8.490 | 8.310 | 8.430 | 8.430 | 7,807,216 |
| 2026-03-17 | 8.500 | 8.560 | 8.470 | 8.480 | 8.480 | 6,551,517 |
| 2026-03-16 | 8.610 | 8.660 | 8.500 | 8.530 | 8.530 | 8,743,006 |
| 2026-03-13 | 8.680 | 8.720 | 8.570 | 8.610 | 8.610 | 11,608,573 |
| 2026-03-12 | 8.610 | 8.740 | 8.540 | 8.690 | 8.690 | 15,486,940 |
| 2026-03-11 | 8.560 | 8.580 | 8.440 | 8.550 | 8.550 | 14,121,427 |
| 2026-03-10 | 8.490 | 8.650 | 8.490 | 8.570 | 8.570 | 16,664,570 |
| 2026-03-09 | 8.990 | 9.160 | 8.670 | 8.680 | 8.680 | 27,169,974 |
| 2026-03-06 | 8.700 | 8.720 | 8.570 | 8.650 | 8.650 | 16,232,562 |
| 2026-03-05 | 8.980 | 9.070 | 8.660 | 8.760 | 8.760 | 25,346,406 |
| 2026-03-04 | 9.670 | 9.670 | 8.600 | 8.940 | 8.940 | 40,786,372 |
| 2026-03-03 | 8.800 | 9.560 | 8.800 | 9.560 | 9.560 | 55,454,321 |
| 2026-03-02 | 8.610 | 8.690 | 8.520 | 8.690 | 8.690 | 15,130,835 |
| 2026-02-27 | 8.390 | 8.550 | 8.390 | 8.530 | 8.530 | 6,501,323 |
| 2026-02-26 | 8.450 | 8.460 | 8.370 | 8.390 | 8.390 | 2,789,660 |
| 2026-02-25 | 8.420 | 8.500 | 8.410 | 8.410 | 8.410 | 4,397,080 |
| 2026-02-24 | 8.300 | 8.440 | 8.290 | 8.430 | 8.430 | 5,227,539 |
| 2026-02-13 | 8.360 | 8.370 | 8.280 | 8.280 | 8.280 | 2,864,200 |
| 2026-02-12 | 8.440 | 8.440 | 8.340 | 8.340 | 8.340 | 3,722,460 |
| 2026-02-11 | 8.420 | 8.440 | 8.380 | 8.420 | 8.420 | 3,007,425 |
| 2026-02-10 | 8.430 | 8.440 | 8.390 | 8.400 | 8.400 | 2,731,240 |
| 2026-02-09 | 8.480 | 8.500 | 8.410 | 8.420 | 8.420 | 5,167,740 |
| 2026-02-06 | 8.380 | 8.510 | 8.380 | 8.470 | 8.470 | 4,723,104 |
| 2026-02-05 | 8.450 | 8.460 | 8.360 | 8.420 | 8.420 | 3,217,680 |
| 2026-02-04 | 8.330 | 8.450 | 8.330 | 8.450 | 8.450 | 5,750,387 |
| 2026-02-03 | 8.310 | 8.360 | 8.270 | 8.340 | 8.340 | 4,504,207 |
| 2026-02-02 | 8.470 | 8.550 | 8.280 | 8.290 | 8.290 | 7,516,269 |
| 2026-01-30 | 8.560 | 8.610 | 8.450 | 8.520 | 8.520 | 7,294,472 |
| 2026-01-29 | 8.550 | 8.600 | 8.460 | 8.570 | 8.570 | 6,969,493 |
| 2026-01-28 | 8.450 | 8.560 | 8.420 | 8.540 | 8.540 | 6,362,292 |
| 2026-01-27 | 8.560 | 8.560 | 8.280 | 8.450 | 8.450 | 5,786,799 |
| 2026-01-26 | 8.520 | 8.580 | 8.470 | 8.570 | 8.570 | 7,288,565 |
| 2026-01-23 | 8.500 | 8.510 | 8.460 | 8.500 | 8.500 | 4,792,976 |
| 2026-01-22 | 8.400 | 8.540 | 8.400 | 8.520 | 8.520 | 7,324,071 |
| 2026-01-21 | 8.450 | 8.460 | 8.370 | 8.380 | 8.380 | 3,780,508 |
| 2026-01-20 | 8.410 | 8.440 | 8.360 | 8.430 | 8.430 | 5,625,329 |
| 2026-01-19 | 8.300 | 8.370 | 8.280 | 8.370 | 8.370 | 4,682,298 |
| 2026-01-16 | 8.350 | 8.350 | 8.270 | 8.280 | 8.280 | 3,837,570 |
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.