Anhui Province Natural Gas Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.030 | 9.040 | 8.900 | 9.030 | 9.030 | 4,098,127 |
| 2024-10-23 | 9.030 | 9.100 | 8.990 | 9.030 | 9.030 | 4,677,596 |
| 2024-10-22 | 8.870 | 9.000 | 8.850 | 9.000 | 9.000 | 4,251,120 |
| 2024-10-21 | 9.020 | 9.060 | 8.840 | 8.910 | 8.910 | 6,559,410 |
| 2024-10-18 | 8.940 | 9.100 | 8.850 | 9.020 | 9.020 | 5,756,347 |
| 2024-10-17 | 9.110 | 9.140 | 8.910 | 8.940 | 8.940 | 3,946,140 |
| 2024-10-16 | 8.930 | 9.160 | 8.900 | 9.100 | 9.100 | 4,613,310 |
| 2024-10-15 | 9.160 | 9.160 | 8.970 | 8.970 | 8.970 | 4,698,040 |
| 2024-10-14 | 9.110 | 9.240 | 9.010 | 9.160 | 9.160 | 5,710,747 |
| 2024-10-11 | 9.290 | 9.290 | 8.960 | 9.030 | 9.030 | 6,269,240 |
| 2024-10-10 | 8.950 | 9.350 | 8.930 | 9.170 | 9.170 | 9,728,420 |
| 2024-10-09 | 9.210 | 9.380 | 8.840 | 8.860 | 8.860 | 11,543,410 |
| 2024-10-08 | 10.130 | 10.150 | 9.160 | 9.450 | 9.450 | 21,028,333 |
| 2024-09-30 | 8.990 | 9.380 | 8.790 | 9.290 | 9.290 | 13,020,490 |
| 2024-09-27 | 8.610 | 8.750 | 8.580 | 8.720 | 8.720 | 4,836,980 |
| 2024-09-26 | 8.500 | 8.610 | 8.400 | 8.600 | 8.600 | 5,544,360 |
| 2024-09-25 | 8.660 | 8.750 | 8.530 | 8.560 | 8.560 | 6,074,840 |
| 2024-09-24 | 8.250 | 8.730 | 8.200 | 8.680 | 8.680 | 7,635,540 |
| 2024-09-23 | 7.950 | 8.110 | 7.900 | 8.100 | 8.100 | 2,469,160 |
| 2024-09-20 | 7.990 | 8.000 | 7.900 | 7.950 | 7.950 | 2,076,828 |
| 2024-09-19 | 7.770 | 7.990 | 7.740 | 7.970 | 7.970 | 3,311,780 |
| 2024-09-18 | 7.700 | 7.770 | 7.620 | 7.770 | 7.770 | 2,287,900 |
| 2024-09-13 | 7.760 | 7.800 | 7.680 | 7.690 | 7.690 | 1,744,100 |
| 2024-09-12 | 7.690 | 7.820 | 7.690 | 7.760 | 7.760 | 1,828,080 |
| 2024-09-11 | 7.900 | 7.930 | 7.630 | 7.690 | 7.690 | 3,036,920 |
| 2024-09-10 | 7.940 | 8.020 | 7.830 | 7.930 | 7.930 | 1,721,200 |
| 2024-09-09 | 7.970 | 8.040 | 7.880 | 7.940 | 7.940 | 2,078,430 |
| 2024-09-06 | 8.150 | 8.230 | 7.990 | 8.010 | 8.010 | 2,664,200 |
| 2024-09-05 | 8.130 | 8.240 | 8.110 | 8.190 | 8.190 | 2,214,100 |
| 2024-09-04 | 8.240 | 8.310 | 8.110 | 8.130 | 8.130 | 2,923,880 |
| 2024-09-03 | 8.430 | 8.470 | 8.220 | 8.310 | 8.310 | 3,423,740 |
| 2024-09-02 | 8.550 | 8.650 | 8.390 | 8.400 | 8.400 | 2,246,120 |
| 2024-08-30 | 8.500 | 8.730 | 8.440 | 8.560 | 8.560 | 2,832,640 |
| 2024-08-29 | 8.610 | 8.610 | 8.380 | 8.470 | 8.470 | 3,652,820 |
| 2024-08-28 | 8.710 | 8.870 | 8.550 | 8.620 | 8.620 | 2,650,820 |
| 2024-08-27 | 8.680 | 8.860 | 8.630 | 8.750 | 8.750 | 2,242,200 |
| 2024-08-26 | 8.680 | 8.850 | 8.610 | 8.660 | 8.660 | 3,480,240 |
| 2024-08-23 | 8.790 | 8.790 | 8.630 | 8.740 | 8.740 | 2,038,500 |
| 2024-08-22 | 8.660 | 8.830 | 8.660 | 8.780 | 8.780 | 2,158,120 |
| 2024-08-21 | 8.770 | 8.820 | 8.630 | 8.680 | 8.680 | 2,371,240 |
| 2024-08-20 | 8.950 | 8.970 | 8.710 | 8.810 | 8.810 | 2,195,500 |
| 2024-08-19 | 8.850 | 8.990 | 8.810 | 8.950 | 8.950 | 1,961,520 |
| 2024-08-16 | 9.000 | 9.020 | 8.850 | 8.860 | 8.860 | 1,679,700 |
| 2024-08-15 | 8.990 | 9.010 | 8.900 | 8.990 | 8.990 | 1,913,720 |
| 2024-08-14 | 9.060 | 9.070 | 8.930 | 9.010 | 9.010 | 1,654,700 |
| 2024-08-13 | 8.950 | 9.050 | 8.900 | 9.040 | 9.040 | 2,337,200 |
| 2024-08-12 | 8.860 | 8.950 | 8.820 | 8.940 | 8.940 | 2,513,900 |
| 2024-08-09 | 9.090 | 9.110 | 8.830 | 8.830 | 8.830 | 3,106,200 |
| 2024-08-08 | 9.000 | 9.100 | 8.900 | 9.090 | 9.090 | 2,543,400 |
| 2024-08-07 | 8.940 | 9.040 | 8.920 | 9.000 | 9.000 | 2,093,700 |
| 2024-08-06 | 8.930 | 9.010 | 8.840 | 9.000 | 9.000 | 2,546,680 |
| 2024-08-05 | 8.930 | 9.100 | 8.840 | 8.920 | 8.920 | 4,451,260 |
| 2024-08-02 | 9.050 | 9.090 | 8.910 | 8.970 | 8.970 | 4,741,760 |
| 2024-08-01 | 9.260 | 9.300 | 9.090 | 9.090 | 9.090 | 4,761,700 |
| 2024-07-31 | 9.230 | 9.470 | 9.150 | 9.230 | 9.230 | 6,882,780 |
| 2024-07-30 | 9.200 | 9.260 | 9.120 | 9.250 | 9.250 | 3,261,039 |
| 2024-07-29 | 9.180 | 9.400 | 9.050 | 9.250 | 9.250 | 4,989,040 |
| 2024-07-26 | 9.150 | 9.350 | 9.130 | 9.160 | 9.160 | 5,679,080 |
| 2024-07-25 | 9.000 | 9.220 | 8.850 | 9.130 | 9.130 | 4,224,780 |
| 2024-07-24 | 9.000 | 9.250 | 8.980 | 9.090 | 9.090 | 3,644,700 |
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.