Zhongman Petro & Natural Gas historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.770	19.320	17.770	19.130	19.130	8,989,999
2024-01-24	17.310	17.780	17.110	17.770	17.770	4,526,506
2024-01-23	17.050	17.380	16.870	17.270	17.270	4,234,378
2024-01-22	18.070	18.250	16.850	16.900	16.900	7,373,200
2024-01-19	18.270	18.360	18.120	18.230	18.230	2,878,180
2024-01-18	18.110	18.270	17.720	18.240	18.240	7,189,071
2024-01-17	18.860	19.140	18.320	18.330	18.330	6,036,802
2024-01-16	18.760	18.920	18.520	18.900	18.900	4,644,700
2024-01-15	18.780	19.100	18.490	18.930	18.930	6,253,800
2024-01-12	18.600	19.320	18.600	18.990	18.990	8,184,482
2024-01-11	18.400	18.620	18.270	18.570	18.570	2,869,657
2024-01-10	18.310	18.550	18.310	18.430	18.430	3,723,700
2024-01-09	18.310	18.690	18.070	18.380	18.380	4,191,200
2024-01-08	18.810	18.830	18.330	18.330	18.330	4,281,439
2024-01-05	19.290	19.290	18.770	18.810	18.810	6,699,647
2024-01-04	19.280	19.450	18.930	19.130	19.130	10,135,959
2024-01-03	18.760	18.890	18.610	18.850	18.850	4,642,338
2024-01-02	18.450	19.020	18.410	18.830	18.830	6,289,597
2023-12-29	18.180	18.520	18.120	18.520	18.520	4,935,089
2023-12-28	18.230	18.400	17.960	18.330	18.330	6,648,955
2023-12-27	18.190	18.450	18.110	18.420	18.420	5,413,938
2023-12-26	18.000	18.280	17.970	18.020	18.020	4,308,500
2023-12-25	18.150	18.160	17.650	17.980	17.980	3,740,600
2023-12-22	18.100	18.450	18.050	18.230	18.230	3,497,250
2023-12-21	17.920	18.170	17.740	18.140	18.140	2,516,400
2023-12-20	18.150	18.340	17.970	18.010	18.010	3,650,100
2023-12-19	18.270	18.290	17.890	18.020	18.020	3,408,000
2023-12-18	18.260	18.380	18.040	18.090	18.090	2,888,023
2023-12-15	18.550	18.640	18.170	18.270	18.270	3,377,014
2023-12-14	18.530	18.600	18.270	18.290	18.290	2,107,614
2023-12-13	18.630	18.720	18.290	18.290	18.290	4,431,989
2023-12-12	18.790	18.860	18.620	18.730	18.730	3,470,700
2023-12-11	18.520	18.860	18.230	18.850	18.850	3,780,600
2023-12-08	18.450	18.740	18.450	18.460	18.460	2,769,500
2023-12-07	18.920	18.920	18.400	18.470	18.470	4,645,800
2023-12-06	18.760	19.070	18.730	18.880	18.880	2,973,479
2023-12-05	19.160	19.190	18.750	18.750	18.750	3,915,221
2023-12-04	19.420	19.600	19.160	19.170	19.170	3,780,543
2023-12-01	19.380	19.530	19.150	19.430	19.430	4,540,378
2023-11-30	19.710	19.710	19.370	19.590	19.590	3,317,900
2023-11-29	19.700	19.770	19.500	19.600	19.600	2,349,601
2023-11-28	19.520	19.670	19.320	19.610	19.610	2,815,084
2023-11-27	19.660	19.770	19.500	19.520	19.520	4,219,969
2023-11-24	19.950	20.100	19.600	19.740	19.740	3,773,031
2023-11-23	19.670	20.080	19.610	19.960	19.960	3,512,219
2023-11-22	20.230	20.370	19.770	19.780	19.780	6,026,500
2023-11-21	20.550	20.850	20.220	20.230	20.230	5,895,673
2023-11-20	20.010	20.480	19.940	20.450	20.450	7,130,607
2023-11-17	19.880	19.910	19.700	19.810	19.810	4,104,303
2023-11-16	20.000	20.340	20.000	20.060	20.060	4,021,069
2023-11-15	20.140	20.380	20.100	20.240	20.240	5,501,000
2023-11-14	20.250	20.280	19.950	20.150	20.150	4,680,304
2023-11-13	20.000	20.330	19.900	20.210	20.210	5,775,573
2023-11-10	20.040	20.090	19.800	20.000	20.000	5,092,824
2023-11-09	19.690	20.090	19.670	19.970	19.970	7,932,987
2023-11-08	19.510	19.940	19.410	19.800	19.800	9,522,000
2023-11-07	19.910	20.190	19.630	20.050	20.050	10,538,222
2023-11-06	20.380	20.380	19.950	20.100	20.100	13,065,899
2023-11-03	20.550	20.840	20.370	20.710	20.710	8,566,568
2023-11-02	20.830	20.880	20.190	20.530	20.530	10,729,302

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.