Zhongman Petro & Natural Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.730 | 14.000 | 13.370 | 13.810 | 13.453 | 15,213,423 |
| 2021-11-08 | 13.740 | 14.370 | 13.710 | 13.950 | 13.590 | 17,105,600 |
| 2021-11-05 | 14.600 | 14.690 | 13.630 | 13.700 | 13.346 | 21,053,023 |
| 2021-11-04 | 14.400 | 14.970 | 14.370 | 14.580 | 14.203 | 12,738,253 |
| 2021-11-03 | 15.190 | 15.190 | 14.360 | 14.820 | 14.437 | 14,000,971 |
| 2021-11-02 | 14.890 | 15.800 | 14.500 | 15.280 | 14.885 | 24,073,627 |
| 2021-11-01 | 13.610 | 15.170 | 13.600 | 14.940 | 14.554 | 21,907,629 |
| 2021-10-29 | 14.050 | 14.440 | 13.740 | 14.020 | 13.658 | 27,690,644 |
| 2021-10-28 | 15.410 | 15.450 | 14.310 | 14.310 | 13.940 | 18,209,300 |
| 2021-10-27 | 16.060 | 16.550 | 15.730 | 15.900 | 15.489 | 16,787,695 |
| 2021-10-26 | 16.560 | 16.900 | 16.080 | 16.100 | 15.684 | 21,796,364 |
| 2021-10-25 | 16.330 | 17.300 | 16.200 | 16.580 | 16.152 | 27,764,918 |
| 2021-10-22 | 16.320 | 16.830 | 15.840 | 16.050 | 15.635 | 25,294,118 |
| 2021-10-21 | 17.640 | 17.990 | 16.700 | 16.960 | 16.522 | 33,543,798 |
| 2021-10-20 | 17.770 | 17.880 | 16.570 | 16.840 | 16.405 | 39,526,951 |
| 2021-10-19 | 17.200 | 18.550 | 16.260 | 18.320 | 17.847 | 38,070,532 |
| 2021-10-18 | 17.600 | 18.280 | 16.770 | 16.860 | 16.424 | 36,539,697 |
| 2021-10-15 | 15.350 | 16.650 | 14.690 | 16.650 | 16.220 | 25,372,730 |
| 2021-10-14 | 14.600 | 15.510 | 14.170 | 15.140 | 14.749 | 29,194,295 |
← NewerPage 21 of 21 · 1,219 trading days
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.