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
2025-10-21	9.040	9.060	8.910	9.040	9.040	9,518,771
2025-10-20	8.880	9.050	8.780	9.050	9.050	11,395,820
2025-10-17	8.830	8.970	8.750	8.880	8.880	7,886,720
2025-10-16	8.780	8.850	8.750	8.830	8.830	4,212,700
2025-10-15	8.770	8.880	8.750	8.780	8.780	5,062,820
2025-10-14	8.750	8.850	8.700	8.810	8.810	7,533,066
2025-10-13	8.550	8.760	8.500	8.750	8.750	7,378,840
2025-10-10	8.510	8.710	8.500	8.680	8.680	7,559,315
2025-10-09	8.520	8.550	8.480	8.530	8.530	3,789,800
2025-09-30	8.560	8.590	8.500	8.500	8.500	2,579,840
2025-09-29	8.500	8.590	8.470	8.590	8.590	2,871,460
2025-09-26	8.490	8.560	8.450	8.500	8.500	3,041,080
2025-09-25	8.600	8.600	8.460	8.490	8.490	4,506,890
2025-09-24	8.580	8.800	8.570	8.630	8.630	7,175,176
2025-09-23	8.620	8.640	8.450	8.590	8.590	3,446,820
2025-09-22	8.630	8.690	8.540	8.630	8.630	2,810,180
2025-09-19	8.600	8.700	8.570	8.650	8.650	3,585,790
2025-09-18	8.800	8.800	8.560	8.600	8.600	5,474,340
2025-09-17	8.790	8.840	8.750	8.780	8.780	2,635,140
2025-09-16	8.800	8.810	8.720	8.790	8.790	3,077,820
2025-09-15	8.850	8.900	8.730	8.780	8.780	3,437,020
2025-09-12	8.860	8.910	8.840	8.870	8.870	3,759,905
2025-09-11	8.800	8.890	8.780	8.870	8.870	3,253,446
2025-09-10	8.840	8.880	8.800	8.840	8.840	3,107,406
2025-09-09	8.870	8.910	8.780	8.820	8.820	3,683,660
2025-09-08	8.800	8.890	8.770	8.880	8.880	4,350,820
2025-09-05	8.780	8.820	8.730	8.800	8.800	3,945,134
2025-09-04	8.640	8.760	8.590	8.760	8.760	4,603,231
2025-09-03	8.770	8.790	8.630	8.650	8.650	3,582,060
2025-09-02	8.730	8.790	8.640	8.770	8.770	5,043,810
2025-09-01	8.640	8.720	8.600	8.700	8.700	3,835,240
2025-08-29	8.660	8.700	8.610	8.640	8.640	3,091,499
2025-08-28	8.660	8.710	8.510	8.660	8.660	5,086,410
2025-08-27	8.840	8.840	8.660	8.660	8.660	5,742,220
2025-08-26	8.810	8.870	8.770	8.830	8.830	4,712,861
2025-08-25	8.820	8.870	8.780	8.820	8.820	5,403,260
2025-08-22	8.960	8.990	8.780	8.820	8.820	8,266,390
2025-08-21	8.900	9.010	8.830	8.960	8.960	6,911,483
2025-08-20	8.840	8.880	8.810	8.860	8.860	4,758,460
2025-08-19	8.780	8.850	8.740	8.830	8.830	5,748,000
2025-08-18	8.770	8.890	8.730	8.780	8.780	7,762,071
2025-08-15	8.730	8.810	8.670	8.730	8.730	6,169,433
2025-08-14	8.850	8.890	8.690	8.710	8.710	6,335,670
2025-08-13	8.840	8.860	8.790	8.830	8.830	4,552,390
2025-08-12	8.760	8.870	8.750	8.840	8.840	4,962,359
2025-08-11	8.760	8.790	8.670	8.760	8.760	5,389,820
2025-08-08	8.610	8.770	8.600	8.770	8.770	6,063,282
2025-08-07	8.560	8.630	8.530	8.610	8.610	3,711,553
2025-08-06	8.600	8.600	8.520	8.550	8.550	2,853,052
2025-08-05	8.530	8.590	8.510	8.570	8.570	3,327,320
2025-08-04	8.440	8.560	8.420	8.530	8.530	3,552,837
2025-08-01	8.440	8.510	8.400	8.460	8.460	3,816,099
2025-07-31	8.570	8.580	8.400	8.410	8.410	5,621,920
2025-07-30	8.590	8.650	8.540	8.590	8.590	5,426,639
2025-07-29	8.630	8.640	8.560	8.610	8.610	5,242,140
2025-07-28	8.650	8.660	8.590	8.620	8.620	3,446,700
2025-07-25	8.720	8.750	8.640	8.640	8.640	4,670,210
2025-07-24	8.690	8.740	8.660	8.720	8.720	3,180,960
2025-07-23	8.750	8.770	8.660	8.680	8.680	3,845,654
2025-07-22	8.710	8.740	8.670	8.740	8.740	3,793,816

← NewerPage 5 of 21 · 1,215 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.