Zhongman Petro & Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.430	17.460	16.770	17.170	16.898	9,617,218
2023-05-04	17.400	17.700	16.970	17.620	17.341	11,424,640
2023-04-28	17.500	18.380	17.470	18.030	17.744	12,799,405
2023-04-27	17.170	17.300	16.930	17.160	16.888	5,734,236
2023-04-26	17.120	17.480	16.910	17.410	17.134	5,147,957
2023-04-25	17.300	17.680	17.040	17.360	17.085	8,463,620
2023-04-24	17.350	17.600	17.000	17.330	17.055	7,599,500
2023-04-21	18.110	18.180	17.300	17.350	17.075	13,846,520
2023-04-20	18.300	18.570	17.930	18.130	17.843	21,844,946
2023-04-19	17.680	17.680	17.400	17.500	17.223	4,960,156
2023-04-18	17.560	17.680	17.380	17.680	17.400	6,369,059
2023-04-17	17.290	17.870	17.260	17.670	17.390	9,608,453
2023-04-14	17.120	17.540	16.940	17.380	17.105	9,130,425
2023-04-13	17.150	17.540	17.020	17.120	16.849	11,084,978
2023-04-12	16.780	17.140	16.770	17.080	16.809	6,558,496
2023-04-11	16.590	16.760	16.330	16.730	16.465	4,740,840
2023-04-10	16.660	16.750	16.410	16.650	16.386	5,925,018
2023-04-07	16.750	16.760	16.520	16.630	16.366	4,839,031
2023-04-06	16.570	16.770	16.160	16.720	16.455	7,816,700
2023-04-04	17.300	17.490	16.780	16.810	16.544	14,895,218
2023-04-03	17.200	17.500	16.800	17.010	16.740	22,257,398
2023-03-31	16.050	16.400	16.020	16.270	16.012	4,334,590
2023-03-30	15.740	16.170	15.740	16.150	15.894	7,655,370
2023-03-29	16.720	16.730	16.230	16.420	16.160	8,552,169
2023-03-28	16.950	17.200	16.640	16.810	16.544	14,896,210
2023-03-27	16.540	16.570	16.130	16.470	16.209	6,198,715
2023-03-24	16.990	17.030	16.390	16.520	16.258	12,701,700
2023-03-23	17.120	17.240	16.950	17.090	16.819	3,980,634
2023-03-22	17.140	17.330	17.010	17.160	16.888	4,751,900
2023-03-21	17.020	17.170	16.710	17.080	16.809	5,741,404
2023-03-20	17.140	17.310	16.800	16.900	16.632	6,448,200
2023-03-17	16.850	17.570	16.770	17.120	16.849	8,860,062
2023-03-16	16.910	17.120	16.760	16.790	16.524	9,185,031
2023-03-15	16.960	17.580	16.900	17.480	17.203	10,314,563
2023-03-14	18.010	18.070	16.980	17.020	16.750	20,459,917
2023-03-13	18.250	18.750	17.990	18.290	18.000	12,027,286
2023-03-10	18.300	18.450	17.890	17.890	17.606	6,497,927
2023-03-09	18.600	18.970	18.400	18.430	18.138	9,594,663
2023-03-08	19.370	19.370	18.610	18.790	18.492	15,281,302
2023-03-07	19.120	20.150	19.120	19.810	19.496	20,135,497
2023-03-06	19.150	19.300	18.850	19.020	18.719	5,817,894
2023-03-03	19.000	19.150	18.730	18.880	18.581	6,140,735
2023-03-02	19.240	19.280	18.970	19.000	18.699	7,307,900
2023-03-01	19.250	19.360	19.120	19.240	18.935	4,781,728
2023-02-28	19.320	19.400	19.010	19.250	18.945	3,680,400
2023-02-27	19.100	19.630	19.050	19.320	19.014	6,456,885
2023-02-24	19.130	19.300	18.960	19.100	18.797	6,261,093
2023-02-23	19.030	19.290	18.830	18.930	18.630	5,425,365
2023-02-22	18.730	19.070	18.610	18.800	18.502	2,991,100
2023-02-21	18.780	19.090	18.630	18.840	18.541	3,651,400
2023-02-20	18.580	18.800	18.530	18.720	18.423	3,885,774
2023-02-17	18.350	18.930	18.350	18.700	18.404	4,195,316
2023-02-16	18.880	19.080	18.310	18.470	18.177	5,423,258
2023-02-15	19.120	19.160	18.850	18.900	18.600	3,446,900
2023-02-14	19.070	19.330	19.050	19.160	18.856	3,844,290
2023-02-13	19.230	19.490	19.040	19.070	18.768	7,222,300
2023-02-10	19.120	19.170	18.720	18.850	18.551	5,280,512
2023-02-09	19.250	19.470	19.120	19.230	18.925	4,501,713
2023-02-08	19.740	19.770	19.240	19.250	18.945	8,438,300
2023-02-07	19.000	19.240	18.950	19.160	18.856	4,286,005

← NewerPage 15 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.