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
2025-07-25	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
2025-07-21	8.620	8.740	8.610	8.710	8.710	4,637,527
2025-07-18	8.590	8.620	8.570	8.610	8.610	1,779,400
2025-07-17	8.640	8.650	8.550	8.560	8.560	2,272,580
2025-07-16	8.580	8.630	8.560	8.620	8.620	2,193,691
2025-07-15	8.730	8.730	8.550	8.560	8.560	2,914,731
2025-07-14	8.640	8.720	8.620	8.690	8.690	3,497,389
2025-07-11	8.630	8.670	8.590	8.620	8.620	2,927,620
2025-07-10	8.600	8.650	8.560	8.640	8.640	2,381,130
2025-07-09	8.560	8.630	8.560	8.590	8.590	2,516,704
2025-07-08	8.590	8.600	8.520	8.570	8.570	2,972,952
2025-07-07	8.470	8.580	8.450	8.580	8.580	3,042,451
2025-07-04	8.490	8.550	8.460	8.490	8.490	3,527,680
2025-07-03	8.400	8.490	8.400	8.490	8.490	3,442,120
2025-07-02	8.380	8.420	8.370	8.420	8.420	2,544,159
2025-07-01	8.420	8.430	8.350	8.380	8.380	3,040,470
2025-06-30	8.420	8.480	8.390	8.420	8.420	3,292,327
2025-06-27	8.460	8.510	8.410	8.430	8.430	2,677,748
2025-06-26	8.420	8.470	8.380	8.460	8.460	2,648,746
2025-06-25	8.360	8.440	8.360	8.420	8.420	3,184,660
2025-06-24	8.380	8.400	8.280	8.360	8.360	4,134,199
2025-06-23	8.290	8.440	8.260	8.430	8.430	3,068,890
2025-06-20	8.270	8.360	8.260	8.290	8.290	3,161,000
2025-06-19	8.310	8.390	8.140	8.330	8.330	5,947,133
2025-06-18	8.380	8.430	8.320	8.330	8.330	2,805,433
2025-06-17	8.320	8.420	8.270	8.420	8.420	3,648,880
2025-06-16	8.410	8.450	8.320	8.330	8.330	3,827,137
2025-06-13	8.350	8.480	8.320	8.350	8.350	6,448,779
2025-06-12	8.380	8.420	8.330	8.350	8.350	3,311,165
2025-06-11	8.420	8.450	8.380	8.400	8.400	2,143,980
2025-06-10	8.430	8.460	8.360	8.410	8.410	2,439,880
2025-06-09	8.480	8.490	8.400	8.430	8.430	2,609,080
2025-06-06	8.420	8.490	8.410	8.470	8.470	2,721,973
2025-06-05	8.410	8.570	8.350	8.430	8.430	6,464,939
2025-06-04	8.330	8.410	8.300	8.400	8.400	1,955,270
2025-06-03	8.320	8.370	8.260	8.310	8.310	2,581,640
2025-05-30	8.390	8.410	8.330	8.350	8.350	2,162,793
2025-05-29	8.340	8.390	8.290	8.380	8.380	2,833,920
2025-05-28	8.360	8.390	8.300	8.340	8.340	2,938,720
2025-05-27	8.610	8.680	8.600	8.660	8.660	3,059,500
2025-05-26	8.730	8.730	8.580	8.650	8.650	4,327,380
2025-05-23	8.820	8.840	8.720	8.730	8.730	2,650,729
2025-05-22	8.820	8.840	8.750	8.760	8.760	2,102,804
2025-05-21	8.800	8.880	8.780	8.820	8.820	2,685,500
2025-05-20	8.820	8.850	8.750	8.800	8.800	2,190,340
2025-05-19	8.730	8.860	8.700	8.820	8.820	4,627,082
2025-05-16	8.670	8.760	8.650	8.730	8.730	4,047,640
2025-05-15	8.650	8.740	8.650	8.690	8.690	2,943,530
2025-05-14	8.670	8.670	8.610	8.640	8.640	1,919,340
2025-05-13	8.700	8.720	8.640	8.670	8.670	2,919,780
2025-05-12	8.650	8.670	8.590	8.660	8.660	2,612,490
2025-05-09	8.590	8.640	8.590	8.620	8.620	2,570,200
2025-05-08	8.500	8.600	8.470	8.570	8.570	3,213,059
2025-05-07	8.500	8.550	8.470	8.500	8.500	4,507,840
2025-05-06	8.450	8.510	8.420	8.460	8.460	4,700,700
2025-04-30	8.530	8.540	8.410	8.440	8.440	3,473,260
2025-04-29	8.550	8.600	8.500	8.510	8.510	2,345,252

← NewerPage 6 of 21 · 1,219 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.