Zhongman Petro & Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.450	20.990	20.400	20.920	20.588	6,324,883
2022-11-03	19.800	20.950	19.750	20.610	20.283	8,309,458
2022-11-02	20.000	20.310	19.700	20.130	19.811	6,514,715
2022-11-01	18.370	19.880	18.370	19.870	19.555	12,428,408
2022-10-31	19.810	20.130	18.450	18.580	18.286	15,588,788
2022-10-28	20.610	20.740	19.870	19.990	19.575	7,572,663
2022-10-27	20.810	20.990	20.400	20.550	20.123	7,567,416
2022-10-26	20.740	20.990	20.230	20.480	20.055	8,251,547
2022-10-25	21.270	21.270	20.000	20.810	20.378	11,664,756
2022-10-24	20.700	21.430	20.500	21.100	20.662	12,806,812
2022-10-21	20.710	20.740	20.220	20.460	20.035	6,623,113
2022-10-20	20.500	21.280	20.450	20.900	20.466	9,894,100
2022-10-19	20.510	20.820	20.180	20.260	19.839	7,551,965
2022-10-18	21.600	21.940	20.860	20.920	20.485	11,643,701
2022-10-17	21.430	21.930	21.210	21.750	21.298	7,187,345
2022-10-14	22.410	22.500	21.810	22.100	21.641	10,591,279
2022-10-13	21.500	22.500	21.210	22.260	21.798	10,222,130
2022-10-12	21.870	21.960	21.120	21.750	21.298	8,750,402
2022-10-11	22.090	22.490	21.530	22.170	21.709	12,248,430
2022-10-10	22.500	22.910	22.030	22.500	22.033	20,187,436
2022-09-30	20.620	21.120	20.230	20.830	20.397	8,056,283
2022-09-29	20.200	20.870	20.080	20.600	20.172	13,108,000
2022-09-28	20.500	20.910	19.400	19.610	19.203	10,449,801
2022-09-27	21.540	21.620	19.610	20.440	20.015	13,529,855
2022-09-26	21.590	22.070	21.010	21.200	20.760	11,119,361
2022-09-23	23.100	23.430	22.550	22.550	22.082	11,360,856
2022-09-22	21.690	23.290	21.650	23.180	22.698	15,010,674
2022-09-21	21.950	22.460	21.080	22.340	21.876	11,258,465
2022-09-20	22.040	22.470	21.600	22.080	21.621	8,649,789
2022-09-19	21.850	22.650	21.560	21.820	21.367	8,863,869
2022-09-16	23.000	23.000	22.360	22.360	21.895	11,092,163
2022-09-15	23.550	24.220	22.490	23.510	23.022	16,848,231
2022-09-14	21.970	24.100	21.770	23.480	22.992	21,055,613
2022-09-13	22.900	22.950	22.200	22.490	22.023	12,249,513
2022-09-09	21.900	22.770	21.430	22.360	21.895	11,330,438
2022-09-08	21.580	22.300	21.400	21.970	21.514	10,185,500
2022-09-07	22.200	22.630	21.800	22.340	21.876	10,380,000
2022-09-06	23.080	23.200	22.300	22.800	22.326	12,347,580
2022-09-05	22.440	23.300	22.110	22.990	22.512	17,393,326
2022-09-02	21.420	22.400	20.890	22.230	21.768	10,474,813
2022-09-01	21.280	22.000	21.210	21.600	21.151	9,656,727
2022-08-31	22.090	22.100	20.560	21.150	20.711	16,689,139
2022-08-30	23.190	23.760	22.320	22.840	22.366	19,090,912
2022-08-29	21.500	23.450	21.130	23.140	22.659	20,407,334
2022-08-26	22.220	22.450	21.510	21.670	21.220	19,755,564
2022-08-25	21.200	22.580	20.880	22.490	22.023	34,024,714
2022-08-24	20.550	21.360	20.400	20.840	20.407	23,589,527
2022-08-23	19.490	20.800	19.490	20.550	20.123	18,532,585
2022-08-22	19.390	19.530	18.970	19.330	18.928	9,324,718
2022-08-19	20.360	20.570	19.300	19.310	18.909	14,164,418
2022-08-18	20.900	20.950	19.850	19.960	19.545	11,354,883
2022-08-17	20.820	21.020	20.610	20.730	20.299	7,657,300
2022-08-16	20.750	21.350	20.600	21.020	20.583	9,128,218
2022-08-15	21.240	21.660	20.630	21.300	20.858	14,775,500
2022-08-12	20.100	21.590	20.100	21.390	20.946	18,130,385
2022-08-11	19.990	20.090	19.770	19.840	19.428	6,369,828
2022-08-10	19.010	20.160	18.960	19.950	19.536	11,557,752
2022-08-09	18.890	19.340	18.790	19.060	18.664	7,945,880
2022-08-08	18.900	19.020	18.460	18.830	18.439	6,970,916
2022-08-05	18.840	19.020	18.430	19.010	18.615	7,807,300

← NewerPage 17 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.