Zhongman Petro & Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.500	15.730	15.200	15.580	15.177	21,349,152
2022-02-08	14.830	15.930	14.030	15.760	15.353	35,730,561
2022-02-07	14.270	14.610	14.260	14.610	14.232	4,727,200
2022-01-28	13.190	13.470	12.860	13.280	12.937	9,306,423
2022-01-27	13.650	14.310	13.100	13.190	12.849	13,682,957
2022-01-26	13.910	14.070	13.260	13.630	13.278	7,812,932
2022-01-25	14.140	14.340	13.500	13.650	13.297	8,197,100
2022-01-24	13.770	14.590	13.400	14.350	13.979	11,374,668
2022-01-21	13.560	13.890	13.460	13.660	13.307	7,794,120
2022-01-20	14.460	14.640	13.700	13.800	13.443	19,139,500
2022-01-19	15.600	15.770	14.670	14.850	14.466	17,274,300
2022-01-18	14.890	15.610	14.590	15.200	14.807	18,077,100
2022-01-17	14.440	14.940	14.380	14.780	14.398	12,633,300
2022-01-14	14.590	14.750	14.220	14.230	13.862	11,695,020
2022-01-13	14.890	15.450	14.660	14.700	14.320	12,671,797
2022-01-12	14.620	15.390	14.620	14.880	14.496	16,037,223
2022-01-11	14.710	14.910	14.280	14.300	13.931	14,218,100
2022-01-10	15.200	15.350	14.080	14.860	14.476	22,949,597
2022-01-07	15.350	16.400	15.010	15.620	15.216	26,673,327
2022-01-06	15.000	15.790	14.900	15.150	14.759	14,707,126
2022-01-05	14.930	15.700	14.820	15.190	14.798	19,980,900
2022-01-04	14.820	15.190	14.600	14.860	14.476	13,793,369
2021-12-31	14.650	15.390	14.250	14.990	14.603	22,102,664
2021-12-30	15.500	15.510	14.570	14.610	14.232	19,914,195
2021-12-29	15.140	16.190	14.850	15.320	14.924	24,030,075
2021-12-28	14.550	15.700	14.060	15.380	14.983	32,720,709
2021-12-27	13.940	14.830	13.720	14.400	14.028	28,103,516
2021-12-24	12.880	14.050	12.880	14.050	13.687	27,619,409
2021-12-23	12.420	13.220	12.420	12.770	12.440	13,636,000
2021-12-22	12.600	13.110	12.520	12.530	12.206	10,900,984
2021-12-21	12.800	12.860	12.330	12.400	12.080	11,250,897
2021-12-20	12.780	12.930	12.710	12.770	12.440	9,431,800
2021-12-17	13.090	13.600	13.060	13.120	12.781	13,508,000
2021-12-16	13.000	13.270	12.840	13.170	12.830	10,400,800
2021-12-15	12.830	13.100	12.730	12.860	12.528	8,203,500
2021-12-14	13.010	13.120	12.700	12.840	12.508	9,376,550
2021-12-13	13.000	13.280	12.900	13.130	12.791	7,944,433
2021-12-10	13.550	13.590	13.040	13.130	12.791	12,297,264
2021-12-09	13.710	13.800	13.400	13.620	13.268	15,250,500
2021-12-08	13.200	14.100	13.000	13.700	13.346	21,722,054
2021-12-07	13.410	13.550	12.780	13.170	12.830	15,642,540
2021-12-06	12.990	13.660	12.800	13.280	12.937	26,816,668
2021-12-03	12.500	13.260	12.440	12.850	12.518	22,551,025
2021-12-02	12.340	12.420	12.080	12.130	11.817	9,654,102
2021-12-01	11.950	12.410	11.900	12.400	12.080	9,753,220
2021-11-30	11.900	12.300	11.860	11.990	11.680	10,635,867
2021-11-29	11.510	12.000	11.450	11.820	11.515	10,820,361
2021-11-26	12.090	12.450	11.890	12.000	11.690	9,978,192
2021-11-25	12.270	12.440	12.090	12.140	11.826	16,242,868
2021-11-24	12.740	13.070	12.420	12.480	12.158	16,039,400
2021-11-23	12.600	12.700	12.380	12.410	12.089	9,723,808
2021-11-22	12.510	12.660	12.320	12.600	12.274	10,204,640
2021-11-19	12.250	12.980	12.030	12.700	12.372	15,762,700
2021-11-18	12.300	12.500	12.200	12.250	11.933	12,253,790
2021-11-17	12.560	12.780	12.520	12.620	12.294	9,483,200
2021-11-16	12.860	12.950	12.480	12.550	12.226	8,478,900
2021-11-15	13.090	13.140	12.730	12.850	12.518	9,648,000
2021-11-12	12.990	13.250	12.710	13.090	12.752	13,611,000
2021-11-11	13.000	13.290	12.790	13.040	12.703	24,206,497
2021-11-10	14.200	14.350	13.280	13.660	13.307	19,350,600

← NewerPage 20 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.