Zhongman Petro & Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.040	19.250	18.950	19.000	18.699	4,990,523
2023-02-03	19.250	19.440	18.900	19.160	18.856	7,030,206
2023-02-02	19.450	19.580	19.160	19.450	19.142	7,819,379
2023-02-01	19.600	19.680	19.380	19.600	19.289	7,724,928
2023-01-31	19.200	19.650	19.140	19.600	19.289	7,068,173
2023-01-30	19.560	19.870	19.340	19.500	19.191	7,924,017
2023-01-20	19.190	19.810	18.950	19.560	19.250	10,004,413
2023-01-19	19.200	19.250	18.830	18.900	18.600	6,447,820
2023-01-18	18.530	19.500	18.520	19.380	19.073	12,858,153
2023-01-17	18.650	18.720	18.180	18.350	18.059	3,979,711
2023-01-16	17.980	18.680	17.960	18.540	18.246	8,316,429
2023-01-13	18.060	18.490	17.890	17.980	17.695	6,747,293
2023-01-12	17.800	18.180	17.590	17.980	17.695	7,090,035
2023-01-11	17.800	17.870	17.350	17.580	17.301	7,987,569
2023-01-10	17.630	17.970	17.630	17.750	17.469	4,084,941
2023-01-09	17.540	17.880	17.470	17.660	17.380	4,017,541
2023-01-06	17.450	17.650	17.370	17.460	17.183	4,274,244
2023-01-05	17.350	17.570	17.280	17.400	17.124	5,440,584
2023-01-04	17.930	17.990	17.500	17.550	17.272	5,951,937
2023-01-03	18.010	18.250	17.950	18.150	17.862	3,692,600
2022-12-30	18.090	18.120	17.790	17.930	17.646	3,250,400
2022-12-29	18.000	18.080	17.790	18.010	17.725	3,341,250
2022-12-28	18.090	18.360	17.950	18.090	17.803	4,427,364
2022-12-27	18.030	18.340	17.780	18.070	17.784	4,035,100
2022-12-26	17.290	18.100	17.200	18.030	17.744	7,617,893
2022-12-23	16.910	17.280	16.800	17.100	16.829	5,359,800
2022-12-22	17.800	17.900	16.980	17.050	16.780	5,153,660
2022-12-21	17.620	17.880	17.410	17.600	17.321	3,739,828
2022-12-20	17.760	17.920	17.510	17.660	17.380	3,420,484
2022-12-19	17.630	17.940	16.920	17.880	17.597	8,345,970
2022-12-16	18.480	18.480	17.950	18.010	17.725	5,903,000
2022-12-15	18.820	18.920	18.530	18.590	18.295	3,143,400
2022-12-14	18.630	18.690	18.460	18.660	18.364	3,653,046
2022-12-13	18.650	18.840	18.390	18.550	18.256	5,046,292
2022-12-12	18.850	18.900	18.450	18.490	18.197	4,991,231
2022-12-09	18.880	18.890	18.610	18.890	18.591	4,551,350
2022-12-08	19.000	19.140	18.700	18.890	18.591	7,686,079
2022-12-07	19.090	19.210	18.930	19.170	18.866	5,679,633
2022-12-06	19.270	19.390	18.880	19.350	19.043	9,294,749
2022-12-05	19.980	19.990	19.410	19.580	19.270	12,838,463
2022-12-02	19.900	20.450	19.700	20.320	19.998	12,646,386
2022-12-01	20.170	20.350	19.730	19.770	19.457	9,832,737
2022-11-30	19.690	20.240	19.550	20.000	19.683	10,800,567
2022-11-29	19.280	19.750	19.120	19.510	19.201	6,209,724
2022-11-28	19.350	19.450	18.880	19.300	18.994	6,930,980
2022-11-25	19.460	19.920	19.310	19.650	19.339	7,051,402
2022-11-24	19.060	19.800	19.050	19.560	19.250	8,400,397
2022-11-23	19.660	19.900	19.300	19.650	19.339	9,589,983
2022-11-22	19.500	19.920	19.300	19.310	19.004	11,292,654
2022-11-21	19.290	19.500	19.000	19.500	19.191	8,094,172
2022-11-18	19.800	19.950	19.550	19.570	19.260	8,749,078
2022-11-17	20.120	20.360	19.720	19.960	19.644	9,331,400
2022-11-16	20.600	20.860	20.240	20.610	20.283	9,758,733
2022-11-15	20.390	20.600	20.160	20.520	20.195	9,034,595
2022-11-14	20.960	21.250	20.460	20.700	20.372	8,511,355
2022-11-11	22.200	22.200	20.460	21.100	20.766	18,124,004
2022-11-10	21.430	21.940	21.430	21.720	21.376	5,182,951
2022-11-09	22.430	22.780	22.010	22.320	21.966	5,769,716
2022-11-08	22.520	23.040	22.500	22.700	22.340	9,891,766
2022-11-07	21.200	22.880	21.080	22.690	22.330	17,542,289

← NewerPage 16 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.