Zhongman Petro & Natural Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 24.550 | 25.940 | 24.420 | 25.550 | 25.550 | 16,937,181 |
| 2024-04-29 | 26.240 | 26.240 | 25.390 | 25.810 | 25.810 | 19,723,200 |
| 2024-04-26 | 26.340 | 26.860 | 25.870 | 26.630 | 26.630 | 17,922,800 |
| 2024-04-25 | 26.350 | 26.580 | 26.000 | 26.100 | 26.100 | 12,375,802 |
| 2024-04-24 | 26.780 | 27.040 | 26.130 | 26.580 | 26.580 | 12,987,786 |
| 2024-04-23 | 26.710 | 27.180 | 26.200 | 26.760 | 26.760 | 18,117,790 |
| 2024-04-22 | 28.120 | 28.360 | 26.890 | 27.000 | 27.000 | 33,462,768 |
| 2024-04-19 | 28.520 | 30.240 | 27.850 | 29.880 | 29.880 | 44,591,970 |
| 2024-04-18 | 27.150 | 27.650 | 26.620 | 27.490 | 27.490 | 21,209,055 |
| 2024-04-17 | 27.230 | 28.410 | 27.110 | 28.020 | 28.020 | 16,468,545 |
| 2024-04-16 | 28.640 | 29.220 | 27.660 | 27.780 | 27.780 | 17,257,631 |
| 2024-04-15 | 28.300 | 29.330 | 27.750 | 28.840 | 28.840 | 20,160,401 |
| 2024-04-12 | 28.620 | 29.640 | 28.150 | 28.660 | 28.660 | 21,746,553 |
| 2024-04-11 | 28.180 | 29.000 | 27.890 | 28.710 | 28.710 | 19,025,248 |
| 2024-04-10 | 27.500 | 28.340 | 27.450 | 27.900 | 27.900 | 15,402,442 |
| 2024-04-09 | 28.370 | 28.890 | 27.500 | 27.800 | 27.800 | 22,632,457 |
| 2024-04-08 | 27.680 | 29.610 | 27.510 | 28.770 | 28.770 | 28,006,321 |
| 2024-04-03 | 27.710 | 30.180 | 27.200 | 28.370 | 28.370 | 39,212,226 |
| 2024-04-02 | 25.300 | 27.930 | 25.120 | 27.700 | 27.700 | 27,239,768 |
| 2024-04-01 | 25.100 | 25.680 | 24.630 | 25.390 | 25.390 | 15,829,784 |
| 2024-03-29 | 23.800 | 25.090 | 23.640 | 25.090 | 25.090 | 14,360,149 |
| 2024-03-28 | 22.710 | 23.680 | 22.690 | 23.300 | 23.300 | 11,531,616 |
| 2024-03-27 | 23.010 | 24.130 | 22.500 | 22.710 | 22.710 | 15,093,303 |
| 2024-03-26 | 23.230 | 23.780 | 23.060 | 23.310 | 23.310 | 13,768,933 |
| 2024-03-25 | 22.150 | 23.750 | 22.110 | 23.250 | 23.250 | 17,672,719 |
| 2024-03-22 | 22.300 | 22.490 | 21.820 | 22.100 | 22.100 | 9,235,606 |
| 2024-03-21 | 22.340 | 22.750 | 22.160 | 22.630 | 22.630 | 10,676,493 |
| 2024-03-20 | 21.770 | 22.660 | 21.630 | 22.590 | 22.590 | 13,475,100 |
| 2024-03-19 | 21.920 | 22.550 | 21.790 | 21.890 | 21.890 | 16,379,952 |
| 2024-03-18 | 21.780 | 21.880 | 21.380 | 21.680 | 21.680 | 10,841,485 |
| 2024-03-15 | 21.390 | 22.120 | 21.210 | 21.850 | 21.850 | 15,569,590 |
| 2024-03-14 | 21.150 | 21.460 | 20.780 | 21.220 | 21.220 | 12,842,749 |
| 2024-03-13 | 20.800 | 21.040 | 20.640 | 20.940 | 20.940 | 6,958,522 |
| 2024-03-12 | 21.340 | 21.380 | 20.600 | 20.860 | 20.860 | 11,752,163 |
| 2024-03-11 | 21.400 | 21.520 | 20.960 | 21.380 | 21.380 | 11,771,773 |
| 2024-03-08 | 21.450 | 21.850 | 21.050 | 21.680 | 21.680 | 11,268,316 |
| 2024-03-07 | 21.150 | 22.120 | 21.100 | 21.480 | 21.480 | 15,497,245 |
| 2024-03-06 | 20.220 | 21.550 | 20.060 | 21.300 | 21.300 | 17,305,759 |
| 2024-03-05 | 20.100 | 20.280 | 19.820 | 20.220 | 20.220 | 7,908,192 |
| 2024-03-04 | 19.700 | 20.280 | 19.660 | 20.220 | 20.220 | 11,414,020 |
| 2024-03-01 | 19.350 | 19.640 | 19.220 | 19.500 | 19.500 | 5,330,904 |
| 2024-02-29 | 18.950 | 19.360 | 18.860 | 19.290 | 19.290 | 5,619,244 |
| 2024-02-28 | 19.650 | 19.650 | 18.890 | 18.930 | 18.930 | 6,815,693 |
| 2024-02-27 | 19.180 | 19.580 | 19.080 | 19.540 | 19.540 | 5,446,750 |
| 2024-02-26 | 19.130 | 19.620 | 19.050 | 19.240 | 19.240 | 5,738,895 |
| 2024-02-23 | 19.690 | 19.770 | 19.060 | 19.320 | 19.320 | 10,775,197 |
| 2024-02-22 | 19.170 | 19.790 | 19.170 | 19.680 | 19.680 | 7,140,673 |
| 2024-02-21 | 19.280 | 19.570 | 19.080 | 19.200 | 19.200 | 7,929,403 |
| 2024-02-20 | 19.220 | 19.500 | 18.920 | 19.310 | 19.310 | 5,388,137 |
| 2024-02-19 | 18.760 | 19.330 | 18.530 | 19.300 | 19.300 | 9,398,252 |
| 2024-02-08 | 17.900 | 18.640 | 17.660 | 18.530 | 18.530 | 7,264,862 |
| 2024-02-07 | 17.690 | 18.350 | 17.560 | 17.940 | 17.940 | 5,676,653 |
| 2024-02-06 | 16.720 | 18.000 | 16.300 | 17.700 | 17.700 | 6,632,397 |
| 2024-02-05 | 17.380 | 17.380 | 16.160 | 16.960 | 16.960 | 8,065,600 |
| 2024-02-02 | 17.630 | 17.990 | 16.860 | 17.490 | 17.490 | 6,710,414 |
| 2024-02-01 | 18.040 | 18.090 | 17.280 | 17.800 | 17.800 | 5,809,173 |
| 2024-01-31 | 18.700 | 18.700 | 17.930 | 18.120 | 18.120 | 5,459,582 |
| 2024-01-30 | 18.790 | 19.200 | 18.440 | 18.680 | 18.680 | 5,946,100 |
| 2024-01-29 | 19.260 | 19.660 | 19.010 | 19.160 | 19.160 | 7,373,743 |
| 2024-01-26 | 19.260 | 19.700 | 18.920 | 19.410 | 19.410 | 8,921,952 |
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.