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
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

← NewerPage 3 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.