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
2025-04-22	8.440	8.560	8.420	8.540	8.540	2,702,322
2025-04-21	8.360	8.460	8.350	8.450	8.450	3,225,078
2025-04-18	8.430	8.430	8.350	8.380	8.380	2,396,340
2025-04-17	8.330	8.470	8.310	8.430	8.430	3,025,881
2025-04-16	8.360	8.400	8.250	8.360	8.360	3,024,130
2025-04-15	8.330	8.380	8.270	8.370	8.370	2,414,560
2025-04-14	8.280	8.320	8.260	8.310	8.310	4,256,880
2025-04-11	8.240	8.270	8.200	8.220	8.220	2,840,950
2025-04-10	8.220	8.330	8.200	8.260	8.260	4,360,090
2025-04-09	8.060	8.230	7.880	8.180	8.180	5,077,390
2025-04-08	7.920	8.180	7.910	8.140	8.140	5,363,178
2025-04-07	8.550	8.560	7.890	7.920	7.920	8,428,561
2025-04-03	8.630	8.740	8.630	8.720	8.720	2,779,540
2025-04-02	8.740	8.740	8.650	8.660	8.660	1,727,940
2025-04-01	8.520	8.720	8.520	8.710	8.710	3,397,568
2025-03-31	8.580	8.700	8.510	8.540	8.540	3,063,460
2025-03-28	8.750	8.750	8.620	8.620	8.620	2,395,660
2025-03-27	8.750	8.810	8.680	8.710	8.710	2,702,514
2025-03-26	8.770	8.780	8.710	8.760	8.760	2,711,028
2025-03-25	8.680	8.780	8.660	8.780	8.780	2,798,248
2025-03-24	8.730	8.730	8.570	8.710	8.710	3,778,558
2025-03-21	8.690	8.790	8.660	8.720	8.720	3,508,866
2025-03-20	8.710	8.760	8.690	8.710	8.710	2,473,946
2025-03-19	8.750	8.860	8.700	8.730	8.730	3,829,219
2025-03-18	8.670	8.750	8.630	8.730	8.730	3,047,614
2025-03-17	8.570	8.680	8.560	8.670	8.670	4,272,140
2025-03-14	8.470	8.590	8.460	8.570	8.570	3,971,470
2025-03-13	8.450	8.520	8.380	8.500	8.500	3,774,270
2025-03-12	8.460	8.490	8.430	8.460	8.460	1,958,290
2025-03-11	8.520	8.520	8.410	8.460	8.460	2,225,610
2025-03-10	8.500	8.580	8.490	8.520	8.520	2,558,240
2025-03-07	8.440	8.510	8.410	8.500	8.500	2,579,760
2025-03-06	8.400	8.460	8.380	8.450	8.450	2,093,959
2025-03-05	8.430	8.480	8.360	8.420	8.420	1,766,480
2025-03-04	8.450	8.470	8.410	8.440	8.440	1,773,970
2025-03-03	8.430	8.530	8.420	8.460	8.460	3,075,720
2025-02-28	8.450	8.510	8.400	8.410	8.410	3,234,871
2025-02-27	8.460	8.470	8.380	8.460	8.460	2,482,780
2025-02-26	8.380	8.480	8.380	8.440	8.440	2,744,149
2025-02-25	8.410	8.430	8.350	8.360	8.360	1,841,300
2025-02-24	8.370	8.500	8.330	8.450	8.450	3,164,796
2025-02-21	8.450	8.460	8.330	8.360	8.360	3,134,918
2025-02-20	8.390	8.460	8.350	8.450	8.450	2,155,609
2025-02-19	8.380	8.420	8.320	8.380	8.380	3,058,965
2025-02-18	8.470	8.540	8.370	8.380	8.380	2,875,900
2025-02-17	8.450	8.500	8.400	8.470	8.470	2,695,440
2025-02-14	8.430	8.500	8.410	8.470	8.470	3,324,960
2025-02-13	8.570	8.570	8.430	8.440	8.440	3,900,960
2025-02-12	8.590	8.620	8.520	8.550	8.550	2,650,330
2025-02-11	8.580	8.620	8.550	8.590	8.590	2,431,440
2025-02-10	8.590	8.610	8.520	8.570	8.570	3,249,600
2025-02-07	8.610	8.680	8.510	8.560	8.560	4,718,240
2025-02-06	8.520	8.600	8.490	8.600	8.600	2,290,080
2025-02-05	8.730	8.740	8.520	8.530	8.530	3,804,050
2025-01-27	8.590	8.770	8.590	8.710	8.710	3,264,762
2025-01-24	8.580	8.640	8.530	8.590	8.590	1,963,950
2025-01-23	8.540	8.700	8.540	8.580	8.580	2,394,578
2025-01-22	8.490	8.530	8.440	8.500	8.500	1,484,500
2025-01-21	8.640	8.660	8.490	8.520	8.520	2,191,740
2025-01-20	8.610	8.650	8.560	8.620	8.620	1,949,880

← NewerPage 7 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.