Anhui Province Natural Gas Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.300 | 8.340 | 8.270 | 8.320 | 8.320 | 2,165,051 |
| 2026-01-14 | 8.360 | 8.370 | 8.260 | 8.300 | 8.300 | 4,557,832 |
| 2026-01-13 | 8.330 | 8.380 | 8.290 | 8.330 | 8.330 | 3,971,070 |
| 2026-01-12 | 8.240 | 8.330 | 8.240 | 8.310 | 8.310 | 4,620,792 |
| 2026-01-09 | 8.250 | 8.270 | 8.220 | 8.250 | 8.250 | 3,296,231 |
| 2026-01-08 | 8.200 | 8.240 | 8.180 | 8.240 | 8.240 | 3,129,484 |
| 2026-01-07 | 8.270 | 8.280 | 8.180 | 8.200 | 8.200 | 2,837,486 |
| 2026-01-06 | 8.220 | 8.270 | 8.210 | 8.250 | 8.250 | 3,839,210 |
| 2026-01-05 | 8.120 | 8.210 | 8.110 | 8.200 | 8.200 | 3,296,893 |
| 2025-12-31 | 8.150 | 8.160 | 8.100 | 8.110 | 8.110 | 1,968,368 |
| 2025-12-30 | 8.160 | 8.180 | 8.130 | 8.130 | 8.130 | 1,881,249 |
| 2025-12-29 | 8.220 | 8.250 | 8.160 | 8.170 | 8.170 | 2,049,730 |
| 2025-12-26 | 8.280 | 8.280 | 8.210 | 8.230 | 8.230 | 2,183,568 |
| 2025-12-25 | 8.250 | 8.280 | 8.230 | 8.270 | 8.270 | 2,344,210 |
| 2025-12-24 | 8.230 | 8.260 | 8.190 | 8.250 | 8.250 | 2,034,331 |
| 2025-12-23 | 8.200 | 8.250 | 8.180 | 8.210 | 8.210 | 1,753,532 |
| 2025-12-22 | 8.220 | 8.250 | 8.190 | 8.200 | 8.200 | 1,818,920 |
| 2025-12-19 | 8.180 | 8.230 | 8.160 | 8.220 | 8.220 | 2,136,474 |
| 2025-12-18 | 8.130 | 8.190 | 8.090 | 8.170 | 8.170 | 1,930,447 |
| 2025-12-17 | 8.080 | 8.140 | 8.050 | 8.130 | 8.130 | 2,398,460 |
| 2025-12-16 | 8.080 | 8.120 | 8.030 | 8.100 | 8.100 | 3,315,400 |
| 2025-12-15 | 8.040 | 8.120 | 8.040 | 8.080 | 8.080 | 2,647,460 |
| 2025-12-12 | 8.140 | 8.170 | 8.060 | 8.070 | 8.070 | 2,807,426 |
| 2025-12-11 | 8.240 | 8.260 | 8.130 | 8.140 | 8.140 | 3,252,766 |
| 2025-12-10 | 8.250 | 8.270 | 8.220 | 8.240 | 8.240 | 2,061,590 |
| 2025-12-09 | 8.310 | 8.320 | 8.240 | 8.250 | 8.250 | 1,911,620 |
| 2025-12-08 | 8.290 | 8.320 | 8.260 | 8.310 | 8.310 | 2,969,000 |
| 2025-12-05 | 8.230 | 8.300 | 8.210 | 8.300 | 8.300 | 3,490,964 |
| 2025-12-04 | 8.300 | 8.320 | 8.240 | 8.250 | 8.250 | 3,370,075 |
| 2025-12-03 | 8.280 | 8.320 | 8.250 | 8.300 | 8.300 | 5,242,974 |
| 2025-12-02 | 8.270 | 8.290 | 8.220 | 8.270 | 8.270 | 3,486,525 |
| 2025-12-01 | 8.240 | 8.300 | 8.230 | 8.270 | 8.270 | 4,650,061 |
| 2025-11-28 | 8.230 | 8.250 | 8.180 | 8.240 | 8.240 | 3,786,471 |
| 2025-11-27 | 8.240 | 8.270 | 8.200 | 8.230 | 8.230 | 4,213,813 |
| 2025-11-26 | 8.270 | 8.320 | 8.210 | 8.240 | 8.240 | 4,422,981 |
| 2025-11-25 | 8.230 | 8.310 | 8.200 | 8.280 | 8.280 | 5,557,409 |
| 2025-11-24 | 8.270 | 8.320 | 8.170 | 8.210 | 8.210 | 7,452,719 |
| 2025-11-21 | 8.490 | 8.520 | 8.270 | 8.270 | 8.270 | 10,519,656 |
| 2025-11-20 | 8.540 | 8.590 | 8.500 | 8.560 | 8.560 | 5,187,665 |
| 2025-11-19 | 8.650 | 8.680 | 8.510 | 8.540 | 8.540 | 9,498,589 |
| 2025-11-18 | 8.780 | 8.790 | 8.620 | 8.680 | 8.680 | 11,305,677 |
| 2025-11-17 | 8.960 | 8.970 | 8.770 | 8.790 | 8.790 | 16,736,442 |
| 2025-11-14 | 8.830 | 9.050 | 8.820 | 9.030 | 9.030 | 18,125,613 |
| 2025-11-13 | 8.830 | 8.860 | 8.750 | 8.840 | 8.840 | 11,019,759 |
| 2025-11-12 | 8.840 | 8.920 | 8.830 | 8.840 | 8.840 | 11,674,784 |
| 2025-11-11 | 8.840 | 8.850 | 8.800 | 8.840 | 8.840 | 9,816,540 |
| 2025-11-10 | 8.890 | 8.900 | 8.840 | 8.850 | 8.850 | 8,491,334 |
| 2025-11-07 | 8.880 | 8.950 | 8.800 | 8.900 | 8.900 | 13,092,937 |
| 2025-11-06 | 9.070 | 9.100 | 8.990 | 9.020 | 9.020 | 6,148,760 |
| 2025-11-05 | 9.050 | 9.110 | 9.010 | 9.080 | 9.080 | 3,933,878 |
| 2025-11-04 | 9.150 | 9.190 | 9.000 | 9.090 | 9.090 | 5,043,325 |
| 2025-11-03 | 8.870 | 9.150 | 8.860 | 9.120 | 9.120 | 9,516,348 |
| 2025-10-31 | 8.720 | 8.910 | 8.660 | 8.900 | 8.900 | 8,119,601 |
| 2025-10-30 | 8.800 | 8.870 | 8.700 | 8.720 | 8.720 | 5,555,520 |
| 2025-10-29 | 8.900 | 8.920 | 8.780 | 8.850 | 8.850 | 3,520,868 |
| 2025-10-28 | 8.980 | 9.000 | 8.910 | 8.930 | 8.930 | 3,266,800 |
| 2025-10-27 | 8.960 | 9.040 | 8.850 | 8.980 | 8.980 | 7,001,600 |
| 2025-10-24 | 9.050 | 9.110 | 8.920 | 8.930 | 8.930 | 6,633,059 |
| 2025-10-23 | 8.960 | 9.140 | 8.930 | 9.110 | 9.110 | 7,686,475 |
| 2025-10-22 | 9.020 | 9.110 | 8.920 | 8.970 | 8.970 | 7,030,300 |
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.