Anhui Province Natural Gas Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 8.580 | 8.600 | 8.500 | 8.580 | 8.580 | 1,506,318 |
| 2025-01-16 | 8.510 | 8.610 | 8.500 | 8.580 | 8.580 | 2,365,458 |
| 2025-01-15 | 8.580 | 8.600 | 8.480 | 8.510 | 8.510 | 1,690,018 |
| 2025-01-14 | 8.340 | 8.570 | 8.320 | 8.570 | 8.570 | 3,320,174 |
| 2025-01-13 | 8.310 | 8.390 | 8.270 | 8.300 | 8.300 | 2,563,151 |
| 2025-01-10 | 8.450 | 8.460 | 8.320 | 8.330 | 8.330 | 2,175,544 |
| 2025-01-09 | 8.520 | 8.520 | 8.400 | 8.450 | 8.450 | 2,840,180 |
| 2025-01-08 | 8.550 | 8.600 | 8.400 | 8.530 | 8.530 | 2,866,867 |
| 2025-01-07 | 8.590 | 8.650 | 8.450 | 8.590 | 8.590 | 3,479,701 |
| 2025-01-06 | 8.690 | 8.800 | 8.510 | 8.610 | 8.610 | 4,108,014 |
| 2025-01-03 | 8.900 | 9.060 | 8.660 | 8.680 | 8.680 | 6,289,718 |
| 2025-01-02 | 8.960 | 9.170 | 8.900 | 8.920 | 8.920 | 9,247,128 |
| 2024-12-31 | 9.010 | 9.160 | 8.970 | 8.980 | 8.980 | 6,724,742 |
| 2024-12-30 | 9.010 | 9.020 | 8.920 | 8.990 | 8.990 | 2,067,480 |
| 2024-12-27 | 8.840 | 9.020 | 8.840 | 9.000 | 9.000 | 3,418,918 |
| 2024-12-26 | 8.830 | 8.880 | 8.810 | 8.850 | 8.850 | 1,649,549 |
| 2024-12-25 | 8.890 | 8.920 | 8.780 | 8.830 | 8.830 | 2,568,915 |
| 2024-12-24 | 8.780 | 8.930 | 8.780 | 8.930 | 8.930 | 3,335,257 |
| 2024-12-23 | 8.920 | 8.960 | 8.770 | 8.770 | 8.770 | 4,226,510 |
| 2024-12-20 | 8.880 | 8.960 | 8.860 | 8.910 | 8.910 | 3,015,575 |
| 2024-12-19 | 8.960 | 8.980 | 8.820 | 8.900 | 8.900 | 5,155,184 |
| 2024-12-18 | 9.050 | 9.140 | 8.980 | 9.000 | 9.000 | 4,872,415 |
| 2024-12-17 | 9.310 | 9.420 | 9.030 | 9.050 | 9.050 | 8,076,407 |
| 2024-12-16 | 9.150 | 9.330 | 9.150 | 9.330 | 9.330 | 6,449,231 |
| 2024-12-13 | 9.390 | 9.390 | 9.140 | 9.160 | 9.160 | 7,219,566 |
| 2024-12-12 | 9.270 | 9.430 | 9.240 | 9.420 | 9.420 | 8,308,235 |
| 2024-12-11 | 9.160 | 9.310 | 9.150 | 9.270 | 9.270 | 5,380,434 |
| 2024-12-10 | 9.370 | 9.450 | 9.160 | 9.180 | 9.180 | 8,181,503 |
| 2024-12-09 | 9.340 | 9.370 | 9.210 | 9.260 | 9.260 | 5,695,802 |
| 2024-12-06 | 9.140 | 9.330 | 9.140 | 9.320 | 9.320 | 7,546,088 |
| 2024-12-05 | 9.230 | 9.240 | 9.120 | 9.150 | 9.150 | 5,492,291 |
| 2024-12-04 | 9.250 | 9.310 | 9.200 | 9.260 | 9.260 | 6,517,577 |
| 2024-12-03 | 9.270 | 9.320 | 9.210 | 9.280 | 9.280 | 5,855,973 |
| 2024-12-02 | 9.150 | 9.270 | 9.110 | 9.270 | 9.270 | 5,537,451 |
| 2024-11-29 | 9.110 | 9.210 | 9.070 | 9.160 | 9.160 | 5,173,044 |
| 2024-11-28 | 9.020 | 9.180 | 9.000 | 9.120 | 9.120 | 5,228,848 |
| 2024-11-27 | 9.030 | 9.080 | 8.860 | 9.060 | 9.060 | 5,103,833 |
| 2024-11-26 | 9.150 | 9.170 | 9.000 | 9.020 | 9.020 | 5,101,665 |
| 2024-11-25 | 9.100 | 9.240 | 9.000 | 9.160 | 9.160 | 7,318,161 |
| 2024-11-22 | 9.280 | 9.350 | 9.040 | 9.130 | 9.130 | 10,306,136 |
| 2024-11-21 | 9.200 | 9.280 | 9.170 | 9.280 | 9.280 | 6,570,823 |
| 2024-11-20 | 9.110 | 9.280 | 9.100 | 9.240 | 9.240 | 7,041,074 |
| 2024-11-19 | 9.130 | 9.150 | 9.010 | 9.150 | 9.150 | 4,136,387 |
| 2024-11-18 | 8.980 | 9.150 | 8.960 | 9.050 | 9.050 | 5,395,981 |
| 2024-11-15 | 9.060 | 9.150 | 8.950 | 8.950 | 8.950 | 5,661,556 |
| 2024-11-14 | 9.330 | 9.330 | 9.090 | 9.110 | 9.110 | 5,707,595 |
| 2024-11-13 | 9.320 | 9.370 | 9.130 | 9.270 | 9.270 | 8,144,038 |
| 2024-11-12 | 9.320 | 9.550 | 9.260 | 9.450 | 9.450 | 12,486,882 |
| 2024-11-11 | 9.140 | 9.420 | 9.090 | 9.360 | 9.360 | 9,201,483 |
| 2024-11-08 | 9.320 | 9.370 | 9.110 | 9.170 | 9.170 | 6,264,279 |
| 2024-11-07 | 8.940 | 9.270 | 8.920 | 9.270 | 9.270 | 8,528,793 |
| 2024-11-06 | 9.010 | 9.060 | 8.930 | 8.970 | 8.970 | 5,113,680 |
| 2024-11-05 | 8.970 | 9.050 | 8.950 | 9.040 | 9.040 | 4,757,260 |
| 2024-11-04 | 8.880 | 8.970 | 8.840 | 8.970 | 8.970 | 3,037,939 |
| 2024-11-01 | 8.940 | 9.020 | 8.810 | 8.890 | 8.890 | 4,671,753 |
| 2024-10-31 | 8.860 | 8.990 | 8.830 | 8.980 | 8.980 | 4,756,678 |
| 2024-10-30 | 9.010 | 9.050 | 8.740 | 8.870 | 8.870 | 6,918,180 |
| 2024-10-29 | 9.310 | 9.350 | 9.040 | 9.060 | 9.060 | 6,025,340 |
| 2024-10-28 | 9.100 | 9.330 | 9.090 | 9.310 | 9.310 | 6,087,369 |
| 2024-10-25 | 8.990 | 9.110 | 8.990 | 9.110 | 9.110 | 4,936,710 |
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.