Zhongman Petro & Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.490	21.680	20.470	21.200	21.200	13,792,894
2023-07-31	19.700	20.460	19.690	20.320	20.320	10,157,346
2023-07-28	19.690	19.930	19.470	19.860	19.860	5,876,009
2023-07-27	20.000	20.170	19.630	19.740	19.740	6,171,207
2023-07-26	20.020	20.300	19.740	20.000	20.000	6,771,634
2023-07-25	19.920	20.260	19.780	19.900	19.900	9,795,224
2023-07-24	19.380	19.730	19.030	19.460	19.460	5,645,500
2023-07-21	19.720	19.880	19.340	19.450	19.450	7,424,212
2023-07-20	20.130	20.390	19.500	19.550	19.550	11,965,300
2023-07-19	19.930	20.690	19.680	20.410	20.410	18,513,379
2023-07-18	19.890	19.990	19.300	19.450	19.450	9,786,907
2023-07-17	20.200	20.330	19.600	19.890	19.890	13,375,451
2023-07-14	18.980	20.460	18.680	20.460	20.460	29,103,302
2023-07-13	17.720	18.980	17.700	18.600	18.600	13,614,823
2023-07-12	17.640	17.880	17.570	17.690	17.690	5,250,985
2023-07-11	17.440	17.580	17.280	17.550	17.550	2,986,200
2023-07-10	17.550	17.830	17.400	17.450	17.450	3,551,500
2023-07-07	17.230	17.430	17.180	17.390	17.390	3,337,205
2023-07-06	17.230	17.350	17.130	17.310	17.310	3,519,983
2023-07-05	17.320	17.420	17.140	17.260	17.260	3,245,685
2023-07-04	17.200	17.440	17.080	17.310	17.310	5,005,665
2023-07-03	16.880	17.330	16.850	17.180	17.180	5,230,835
2023-06-30	16.630	16.970	16.530	16.920	16.920	4,367,900
2023-06-29	16.700	16.790	16.560	16.720	16.720	3,693,400
2023-06-28	16.550	16.850	16.480	16.810	16.810	3,386,682
2023-06-27	16.260	16.710	16.210	16.700	16.700	4,349,997
2023-06-26	16.640	16.800	16.200	16.260	16.260	4,159,000
2023-06-21	16.280	17.230	16.280	16.690	16.690	6,825,664
2023-06-20	16.430	16.600	16.280	16.360	16.360	3,123,060
2023-06-19	16.540	16.580	16.350	16.430	16.430	3,592,761
2023-06-16	16.090	16.850	16.020	16.600	16.600	8,262,983
2023-06-15	15.600	16.040	15.500	15.970	15.970	5,810,553
2023-06-14	15.950	16.050	15.740	15.770	15.520	3,529,001
2023-06-13	15.790	15.920	15.730	15.850	15.599	3,659,136
2023-06-12	16.090	16.150	15.790	16.000	15.746	3,861,900
2023-06-09	16.200	16.320	16.070	16.180	15.924	2,318,500
2023-06-08	16.360	16.440	16.190	16.230	15.973	2,073,846
2023-06-07	16.300	16.440	16.160	16.230	15.973	2,203,298
2023-06-06	16.760	16.760	16.250	16.320	16.061	3,675,147
2023-06-05	16.660	17.160	16.660	16.770	16.504	3,609,628
2023-06-02	16.340	16.670	16.330	16.620	16.357	3,869,679
2023-06-01	16.090	16.340	16.040	16.290	16.032	5,416,281
2023-05-31	16.720	16.720	16.170	16.210	15.953	5,832,300
2023-05-30	16.850	16.880	16.600	16.800	16.534	2,558,200
2023-05-29	16.890	17.090	16.820	16.860	16.593	2,711,400
2023-05-26	16.880	16.980	16.710	16.840	16.573	2,547,000
2023-05-25	17.200	17.220	16.820	17.080	16.809	3,701,726
2023-05-24	17.160	17.320	17.000	17.250	16.977	3,553,461
2023-05-23	17.180	17.270	17.050	17.090	16.819	2,602,072
2023-05-22	17.200	17.270	17.000	17.180	16.908	2,971,793
2023-05-19	17.110	17.400	16.940	17.330	17.055	4,714,074
2023-05-18	17.170	17.540	17.080	17.200	16.927	5,088,197
2023-05-17	16.850	17.200	16.610	17.040	16.770	4,995,107
2023-05-16	16.450	17.480	16.400	16.980	16.711	10,556,785
2023-05-15	16.280	16.410	16.020	16.370	16.111	5,972,014
2023-05-12	16.660	16.750	16.370	16.400	16.140	3,957,800
2023-05-11	16.810	16.930	16.640	16.740	16.475	3,159,700
2023-05-10	16.950	16.960	16.650	16.810	16.544	5,428,256
2023-05-09	17.540	17.640	16.960	16.980	16.711	8,677,700
2023-05-08	17.460	17.740	17.340	17.510	17.232	8,523,486

← NewerPage 14 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.