Zhongman Petro & Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.550	20.600	19.940	20.100	20.100	6,449,100
2023-10-31	20.900	21.010	20.350	20.460	20.460	8,852,622
2023-10-30	20.680	21.230	20.650	21.160	21.160	9,972,121
2023-10-27	19.800	20.880	19.600	20.860	20.860	11,811,301
2023-10-26	20.150	20.250	19.560	20.020	20.020	9,771,535
2023-10-25	20.190	20.320	19.600	19.990	19.990	13,889,782
2023-10-24	19.900	20.630	19.880	20.310	20.310	11,964,741
2023-10-23	20.370	20.480	20.070	20.200	20.200	12,985,067
2023-10-20	21.700	21.900	20.710	21.040	21.040	15,696,334
2023-10-19	22.550	22.640	21.270	21.340	21.340	17,985,500
2023-10-18	22.960	23.500	22.370	22.580	22.580	23,651,202
2023-10-17	21.780	23.840	21.520	23.320	23.320	42,659,908
2023-10-16	20.200	21.670	20.060	21.670	21.670	24,001,671
2023-10-13	19.420	19.740	19.160	19.700	19.700	8,391,982
2023-10-12	19.350	19.500	19.190	19.430	19.430	10,382,500
2023-10-11	20.000	20.000	19.320	19.390	19.390	12,335,594
2023-10-10	20.760	21.290	20.170	20.200	20.200	17,594,442
2023-10-09	21.000	21.350	20.000	20.650	20.650	19,565,268
2023-09-28	21.720	22.300	21.550	21.790	21.790	14,444,826
2023-09-27	20.940	21.340	20.720	21.110	21.110	9,016,965
2023-09-26	20.770	21.090	20.540	20.600	20.600	5,843,423
2023-09-25	20.680	21.090	20.530	20.760	20.760	5,326,261
2023-09-22	20.920	21.040	20.550	20.730	20.730	5,334,831
2023-09-21	21.010	21.120	20.560	20.830	20.830	7,044,149
2023-09-20	21.440	21.720	21.130	21.190	21.190	9,820,473
2023-09-19	21.870	22.300	21.670	21.740	21.740	9,781,300
2023-09-18	22.710	22.710	21.700	21.800	21.800	13,619,136
2023-09-15	22.170	23.290	21.930	22.720	22.720	25,205,591
2023-09-14	21.300	22.280	21.250	21.750	21.750	13,908,740
2023-09-13	21.300	21.800	21.130	21.450	21.450	15,805,951
2023-09-12	20.890	21.160	20.740	20.770	20.770	5,343,400
2023-09-11	20.840	21.360	20.520	21.020	21.020	9,397,034
2023-09-08	21.000	21.060	20.270	20.650	20.650	12,957,399
2023-09-07	21.100	22.050	20.810	21.600	21.600	16,318,213
2023-09-06	21.770	21.980	20.770	21.110	21.110	16,990,222
2023-09-05	20.680	20.920	20.330	20.730	20.730	8,070,488
2023-09-04	19.980	21.220	19.820	20.670	20.670	15,517,586
2023-09-01	19.550	19.810	19.180	19.580	19.580	5,802,247
2023-08-31	19.610	19.800	19.330	19.440	19.440	3,911,400
2023-08-30	19.440	19.600	19.030	19.510	19.510	5,421,400
2023-08-29	19.490	19.490	19.110	19.440	19.440	6,140,300
2023-08-28	19.990	19.990	19.320	19.490	19.490	5,269,200
2023-08-25	19.220	19.490	19.100	19.170	19.170	2,776,500
2023-08-24	19.370	19.500	19.160	19.330	19.330	2,578,365
2023-08-23	19.630	19.730	19.340	19.340	19.340	3,167,600
2023-08-22	19.630	19.830	19.410	19.800	19.800	3,390,300
2023-08-21	19.830	20.100	19.600	19.660	19.660	3,313,174
2023-08-18	19.830	20.090	19.720	19.720	19.720	3,618,400
2023-08-17	19.550	19.870	19.390	19.840	19.840	3,813,500
2023-08-16	19.950	19.990	19.600	19.600	19.600	5,201,500
2023-08-15	20.290	20.500	19.820	20.000	20.000	4,327,200
2023-08-14	20.220	20.780	20.030	20.190	20.190	4,687,641
2023-08-11	20.500	20.620	20.270	20.340	20.340	5,141,075
2023-08-10	20.650	20.940	20.300	20.700	20.700	7,564,150
2023-08-09	20.440	20.540	20.090	20.250	20.250	4,170,200
2023-08-08	20.520	20.560	20.200	20.420	20.420	3,505,000
2023-08-07	21.000	21.050	20.480	20.660	20.660	4,360,740
2023-08-04	21.310	21.600	20.600	20.860	20.860	6,475,127
2023-08-03	20.910	21.130	20.660	21.020	21.020	6,566,020
2023-08-02	21.280	21.380	20.890	21.210	21.210	7,545,293

← NewerPage 13 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.