Zhongman Petro & Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.740	19.340	18.550	19.050	18.654	8,343,808
2022-08-03	19.800	20.050	18.950	19.050	18.654	8,841,336
2022-08-02	19.880	20.130	19.250	19.980	19.565	10,863,761
2022-08-01	20.160	20.420	19.800	20.370	19.947	6,916,529
2022-07-29	20.360	20.600	19.880	19.990	19.575	7,158,500
2022-07-28	20.300	20.580	20.080	20.530	20.104	8,881,344
2022-07-27	19.690	20.200	19.420	20.050	19.633	11,322,500
2022-07-26	19.380	19.890	19.160	19.730	19.320	9,400,815
2022-07-25	18.980	19.280	18.800	19.030	18.635	5,538,036
2022-07-22	19.160	19.320	18.800	18.950	18.556	6,140,700
2022-07-21	19.620	19.630	19.050	19.270	18.870	6,704,000
2022-07-20	19.770	19.880	19.340	19.620	19.212	8,050,062
2022-07-19	19.650	20.220	19.450	19.580	19.173	11,979,684
2022-07-18	18.880	19.560	18.880	19.480	19.075	11,759,376
2022-07-15	18.480	19.200	18.160	18.880	18.488	10,202,543
2022-07-14	19.000	19.070	18.470	18.590	18.204	13,341,300
2022-07-13	18.040	18.330	17.670	18.230	17.851	10,017,262
2022-07-12	18.820	18.820	18.150	18.360	17.979	7,385,128
2022-07-11	19.060	19.290	18.540	18.700	18.312	8,305,700
2022-07-08	19.580	19.770	18.940	19.050	18.654	7,329,100
2022-07-07	18.680	19.440	18.660	19.330	18.831	11,630,601
2022-07-06	19.390	19.600	18.790	18.980	18.490	19,381,700
2022-07-05	21.020	21.160	20.170	20.730	20.194	10,701,600
2022-07-04	19.910	20.950	19.880	20.550	20.019	13,566,290
2022-07-01	20.020	20.430	19.830	19.880	19.366	11,457,402
2022-06-30	20.440	20.850	20.400	20.570	20.038	9,956,276
2022-06-29	20.950	21.560	20.450	20.450	19.922	15,169,100
2022-06-28	20.540	21.110	20.190	20.960	20.418	18,932,401
2022-06-27	19.560	20.310	19.550	20.200	19.678	17,606,300
2022-06-24	19.270	19.770	19.030	19.390	18.889	14,787,499
2022-06-23	18.660	19.360	18.600	19.300	18.801	15,736,100
2022-06-22	19.330	19.800	18.880	18.990	18.499	17,796,100
2022-06-21	19.710	19.960	19.210	19.670	19.162	21,273,100
2022-06-20	20.480	20.480	19.760	19.760	19.249	17,418,900
2022-06-17	22.180	22.580	21.680	21.950	21.383	21,584,200
2022-06-16	23.610	23.720	21.730	22.180	21.607	31,744,336
2022-06-15	25.780	25.780	23.690	23.750	23.136	40,177,108
2022-06-14	21.100	23.530	21.090	23.530	22.922	19,872,640
2022-06-13	21.120	22.500	21.000	21.390	20.837	24,548,000
2022-06-10	20.600	22.120	20.600	21.750	21.188	23,967,700
2022-06-09	21.650	22.650	20.880	21.200	20.652	35,934,400
2022-06-08	20.110	21.090	19.910	20.770	20.233	26,130,600
2022-06-07	20.080	20.940	19.950	20.280	19.756	24,937,900
2022-06-06	20.010	20.650	19.660	20.000	19.483	21,216,600
2022-06-02	20.210	20.210	19.290	19.590	19.084	28,189,604
2022-06-01	19.890	21.400	19.700	21.150	20.603	32,796,100
2022-05-31	20.090	20.600	19.610	20.250	19.727	26,660,224
2022-05-30	19.810	20.310	19.330	20.000	19.483	33,262,784
2022-05-27	19.790	20.750	19.460	20.150	19.629	46,447,683
2022-05-26	18.000	19.180	17.800	19.180	18.684	43,411,977
2022-05-25	15.830	17.440	15.830	17.440	16.989	25,976,502
2022-05-24	16.800	16.840	15.810	15.850	15.440	14,313,587
2022-05-23	16.440	16.860	16.440	16.860	16.424	10,444,802
2022-05-20	16.290	16.660	16.130	16.420	15.996	9,981,400
2022-05-19	16.340	16.500	15.820	16.320	15.898	12,884,200
2022-05-18	16.050	16.900	15.950	16.720	16.288	17,551,904
2022-05-17	16.700	17.120	16.470	16.520	16.093	19,820,200
2022-05-16	16.650	16.810	16.110	16.400	15.976	18,928,633
2022-05-13	15.470	16.680	15.470	16.280	15.859	28,823,187
2022-05-12	15.970	16.260	14.900	15.310	14.914	21,109,565

← NewerPage 18 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.