Zhongman Petro & Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.900	15.480	14.720	15.180	14.788	14,377,000
2022-05-10	15.300	15.300	14.500	15.010	14.622	19,006,764
2022-05-09	15.400	16.170	15.330	15.980	15.567	14,175,900
2022-05-06	15.520	16.290	15.350	15.720	15.314	19,364,212
2022-05-05	14.900	16.400	14.680	15.970	15.557	22,489,150
2022-04-29	15.080	15.560	14.570	15.250	14.856	16,978,312
2022-04-28	14.230	14.600	14.060	14.600	14.223	11,585,931
2022-04-27	13.750	14.690	13.710	14.660	14.281	14,728,395
2022-04-26	14.160	14.160	13.150	13.480	13.132	18,026,600
2022-04-25	16.070	16.070	14.540	14.540	14.164	23,905,502
2022-04-22	14.700	16.150	13.970	16.150	15.733	20,814,965
2022-04-21	15.480	15.530	14.500	14.680	14.301	11,043,000
2022-04-20	15.860	16.120	15.350	15.580	15.177	9,950,000
2022-04-19	15.940	16.590	15.940	16.290	15.869	11,293,212
2022-04-18	16.260	16.420	15.700	15.820	15.411	9,706,600
2022-04-15	17.050	17.260	16.270	16.280	15.859	12,922,228
2022-04-14	16.400	17.170	16.270	16.850	16.415	14,809,012
2022-04-13	16.160	16.840	15.970	16.600	16.171	22,600,327
2022-04-12	14.550	15.790	14.550	15.720	15.314	16,232,100
2022-04-11	14.750	15.550	14.700	14.850	14.466	13,371,600
2022-04-08	15.110	15.250	14.460	14.700	14.320	9,857,100
2022-04-07	15.070	15.450	14.980	15.180	14.788	9,544,200
2022-04-06	14.420	15.630	14.330	15.500	15.100	15,699,100
2022-04-01	14.770	14.770	14.400	14.480	14.106	8,627,585
2022-03-31	15.300	15.340	14.510	14.870	14.486	10,657,000
2022-03-30	15.590	15.600	14.940	15.250	14.856	10,140,200
2022-03-29	15.490	16.000	15.430	15.740	15.333	8,777,300
2022-03-28	15.390	16.310	15.030	15.890	15.479	16,459,600
2022-03-25	15.600	15.950	15.390	15.600	15.197	12,693,500
2022-03-24	16.450	16.630	15.800	15.920	15.509	17,585,668
2022-03-23	15.360	16.410	15.350	16.160	15.742	18,456,615
2022-03-22	15.280	15.780	15.130	15.730	15.324	22,016,716
2022-03-21	14.550	15.070	14.540	14.920	14.534	14,802,500
2022-03-18	15.020	15.030	14.540	14.630	14.252	18,418,400
2022-03-17	13.810	14.550	13.660	14.470	14.096	21,091,018
2022-03-16	13.130	13.970	12.910	13.880	13.521	20,667,355
2022-03-15	13.750	14.000	13.140	13.140	12.800	22,335,767
2022-03-14	14.850	15.180	14.600	14.600	14.223	14,059,805
2022-03-11	15.830	15.850	15.110	15.390	14.992	19,168,770
2022-03-10	16.000	16.300	15.360	16.300	15.879	25,772,309
2022-03-09	17.300	17.450	16.190	16.800	16.366	24,974,411
2022-03-08	17.000	17.490	16.380	17.050	16.609	23,208,205
2022-03-07	17.900	17.900	17.000	17.220	16.775	25,632,228
2022-03-04	17.600	17.730	16.770	16.830	16.395	34,084,767
2022-03-03	17.880	18.550	17.860	18.300	17.827	48,731,834
2022-03-02	17.600	17.870	16.800	17.480	17.028	48,819,181
2022-03-01	15.980	16.370	15.700	16.250	15.830	24,349,391
2022-02-28	16.850	17.130	16.110	16.200	15.781	33,350,534
2022-02-25	16.400	17.200	16.210	16.460	16.035	38,608,969
2022-02-24	16.150	17.580	16.130	17.300	16.853	51,045,919
2022-02-23	16.200	16.240	15.910	15.980	15.567	18,187,556
2022-02-22	16.400	16.810	15.850	16.510	16.083	31,203,312
2022-02-21	15.250	15.990	15.120	15.420	15.022	20,287,357
2022-02-18	15.200	15.250	14.720	15.250	14.856	18,660,774
2022-02-17	15.270	16.160	14.970	15.710	15.304	25,480,832
2022-02-16	15.660	15.770	15.150	15.390	14.992	22,069,000
2022-02-15	16.800	17.980	16.180	16.350	15.928	30,151,500
2022-02-14	17.400	17.400	16.370	16.540	16.113	36,302,814
2022-02-11	15.470	16.070	15.360	15.820	15.411	17,543,851
2022-02-10	15.400	16.080	15.400	15.700	15.294	17,385,720

← NewerPage 19 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.