Zhongman Petro & Natural Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 20.100 | 20.380 | 19.950 | 20.040 | 20.040 | 5,863,500 |
| 2024-07-25 | 19.730 | 20.120 | 19.470 | 19.980 | 19.980 | 6,355,700 |
| 2024-07-24 | 19.420 | 20.050 | 19.300 | 19.770 | 19.770 | 6,730,109 |
| 2024-07-23 | 20.230 | 20.500 | 19.720 | 19.740 | 19.740 | 8,610,234 |
| 2024-07-22 | 20.620 | 20.650 | 19.980 | 20.230 | 20.230 | 10,476,179 |
| 2024-07-19 | 21.350 | 21.350 | 20.540 | 21.020 | 21.020 | 15,229,782 |
| 2024-07-18 | 21.980 | 22.020 | 21.360 | 21.760 | 21.760 | 10,444,800 |
| 2024-07-17 | 22.600 | 22.650 | 21.370 | 21.450 | 21.450 | 13,547,498 |
| 2024-07-16 | 23.270 | 23.410 | 22.710 | 22.930 | 22.930 | 6,776,913 |
| 2024-07-15 | 24.000 | 24.030 | 23.310 | 23.390 | 23.390 | 5,800,100 |
| 2024-07-12 | 24.900 | 25.250 | 24.130 | 24.280 | 24.280 | 7,031,400 |
| 2024-07-11 | 23.840 | 24.950 | 23.830 | 24.820 | 24.820 | 9,109,262 |
| 2024-07-10 | 23.410 | 23.770 | 23.300 | 23.570 | 23.570 | 6,474,499 |
| 2024-07-09 | 22.850 | 23.610 | 22.440 | 23.580 | 23.580 | 6,696,648 |
| 2024-07-08 | 23.200 | 23.210 | 22.780 | 22.980 | 22.980 | 3,755,858 |
| 2024-07-05 | 23.240 | 23.240 | 23.240 | 23.240 | 23.240 | 0 |
| 2024-07-04 | 23.510 | 23.940 | 23.100 | 23.240 | 23.240 | 4,211,042 |
| 2024-07-03 | 23.630 | 23.910 | 23.480 | 23.600 | 23.600 | 4,099,751 |
| 2024-07-02 | 24.250 | 24.350 | 23.550 | 23.730 | 23.730 | 7,194,650 |
| 2024-07-01 | 23.210 | 23.980 | 23.050 | 23.960 | 23.960 | 5,539,542 |
| 2024-06-28 | 22.500 | 23.550 | 22.500 | 23.420 | 23.420 | 8,264,316 |
| 2024-06-27 | 23.050 | 23.060 | 22.190 | 22.450 | 22.450 | 9,704,026 |
| 2024-06-26 | 23.510 | 23.510 | 22.850 | 23.250 | 23.250 | 6,659,400 |
| 2024-06-25 | 23.170 | 24.090 | 23.170 | 23.620 | 23.620 | 7,623,294 |
| 2024-06-24 | 23.700 | 23.950 | 22.980 | 23.090 | 23.090 | 7,342,870 |
| 2024-06-21 | 24.610 | 24.790 | 23.880 | 23.960 | 23.960 | 5,828,845 |
| 2024-06-20 | 24.200 | 25.490 | 24.160 | 24.510 | 24.510 | 9,698,140 |
| 2024-06-19 | 24.490 | 24.700 | 24.240 | 24.300 | 24.300 | 6,141,934 |
| 2024-06-18 | 24.200 | 24.860 | 24.070 | 24.240 | 24.240 | 7,999,400 |
| 2024-06-17 | 23.890 | 24.250 | 23.630 | 23.840 | 23.840 | 3,921,240 |
| 2024-06-14 | 23.750 | 24.060 | 23.200 | 23.900 | 23.900 | 6,703,792 |
| 2024-06-13 | 24.550 | 24.850 | 23.740 | 23.850 | 23.850 | 9,162,870 |
| 2024-06-12 | 24.000 | 24.890 | 23.740 | 24.740 | 24.740 | 8,090,736 |
| 2024-06-11 | 24.480 | 24.780 | 23.900 | 24.190 | 24.190 | 8,227,830 |
| 2024-06-07 | 24.200 | 24.400 | 23.880 | 24.010 | 24.010 | 6,387,400 |
| 2024-06-06 | 24.550 | 25.200 | 24.320 | 24.490 | 24.490 | 8,952,358 |
| 2024-06-05 | 24.850 | 25.070 | 24.330 | 24.350 | 24.350 | 7,647,500 |
| 2024-06-04 | 24.900 | 25.230 | 24.100 | 25.070 | 25.070 | 10,452,267 |
| 2024-06-03 | 25.920 | 26.300 | 25.250 | 25.550 | 25.550 | 8,410,650 |
| 2024-05-31 | 25.660 | 25.840 | 25.310 | 25.600 | 25.600 | 8,031,723 |
| 2024-05-30 | 26.880 | 26.880 | 25.710 | 25.800 | 25.800 | 12,602,056 |
| 2024-05-29 | 27.100 | 27.500 | 26.640 | 27.280 | 27.280 | 13,211,604 |
| 2024-05-28 | 25.880 | 27.840 | 25.840 | 26.790 | 26.790 | 22,136,200 |
| 2024-05-27 | 24.650 | 25.700 | 24.650 | 25.600 | 25.600 | 11,355,983 |
| 2024-05-24 | 24.870 | 25.090 | 24.550 | 24.580 | 24.580 | 6,835,550 |
| 2024-05-23 | 24.800 | 25.070 | 24.610 | 24.760 | 24.760 | 5,607,050 |
| 2024-05-22 | 25.880 | 25.970 | 25.060 | 25.160 | 25.160 | 8,521,100 |
| 2024-05-21 | 26.400 | 26.620 | 25.770 | 25.930 | 25.930 | 10,914,610 |
| 2024-05-20 | 25.350 | 27.150 | 25.300 | 26.730 | 26.730 | 18,466,776 |
| 2024-05-17 | 24.590 | 25.080 | 24.520 | 24.960 | 24.960 | 7,525,366 |
| 2024-05-16 | 25.240 | 25.350 | 24.540 | 24.600 | 24.600 | 10,538,336 |
| 2024-05-15 | 26.380 | 26.380 | 25.240 | 25.360 | 25.360 | 10,762,072 |
| 2024-05-14 | 26.350 | 26.730 | 26.210 | 26.380 | 26.380 | 12,004,837 |
| 2024-05-13 | 26.300 | 26.980 | 25.310 | 26.790 | 26.790 | 22,672,223 |
| 2024-05-10 | 25.630 | 25.950 | 25.280 | 25.540 | 25.540 | 9,357,842 |
| 2024-05-09 | 25.010 | 25.880 | 25.010 | 25.550 | 25.550 | 11,739,900 |
| 2024-05-08 | 24.500 | 25.440 | 24.450 | 25.000 | 25.000 | 13,528,100 |
| 2024-05-07 | 25.000 | 25.400 | 24.730 | 24.830 | 24.830 | 16,724,771 |
| 2024-05-06 | 24.790 | 25.660 | 24.170 | 25.640 | 25.640 | 16,396,354 |
| 2024-04-30 | 24.550 | 25.940 | 24.420 | 25.550 | 25.550 | 16,937,181 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.2500 CNY |
| 2022-10-31 | 0.1000 CNY |
| 2022-07-08 | 0.1000 CNY |
| 2019-08-19 | 0.0230 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.