Zhongman Petro & Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.050	16.060	15.610	15.740	15.740	8,455,900
2025-04-25	16.440	16.440	15.960	16.120	16.120	10,656,500
2025-04-24	16.480	16.550	16.350	16.470	16.470	5,946,956
2025-04-23	16.470	16.710	16.410	16.660	16.660	10,075,600
2025-04-22	16.200	16.490	16.170	16.330	16.330	8,555,900
2025-04-21	16.110	16.320	16.060	16.240	16.240	6,885,669
2025-04-18	16.500	16.620	16.180	16.280	16.280	8,077,963
2025-04-17	16.130	16.300	16.090	16.190	16.190	5,370,315
2025-04-16	16.260	16.260	15.850	16.080	16.080	5,781,200
2025-04-15	16.400	16.500	16.170	16.270	16.270	6,464,649
2025-04-14	16.370	16.540	16.180	16.460	16.460	10,706,100
2025-04-11	15.600	16.310	15.600	16.300	16.300	11,042,331
2025-04-10	16.050	16.150	15.820	15.900	15.900	15,507,757
2025-04-09	14.900	15.680	14.320	15.560	15.560	18,607,700
2025-04-08	15.730	15.880	15.160	15.570	15.570	22,829,549
2025-04-07	16.130	16.360	16.130	16.130	16.130	7,128,600
2025-04-03	17.900	18.090	17.750	17.920	17.920	9,869,649
2025-04-02	18.390	18.510	18.150	18.180	18.180	10,862,100
2025-04-01	18.300	18.750	18.300	18.580	18.580	18,830,870
2025-03-31	17.910	18.150	17.870	17.970	17.970	9,427,155
2025-03-28	18.350	18.410	18.020	18.080	18.080	10,804,779
2025-03-27	18.720	18.850	18.410	18.450	18.450	11,507,167
2025-03-26	18.900	18.940	18.590	18.600	18.600	14,709,752
2025-03-25	18.680	19.100	18.530	18.980	18.980	21,275,997
2025-03-24	18.550	18.750	18.260	18.490	18.490	14,519,045
2025-03-21	18.790	19.050	18.470	18.550	18.550	22,079,274
2025-03-20	18.470	18.830	18.470	18.580	18.580	12,297,050
2025-03-19	18.500	18.550	18.420	18.470	18.470	8,812,770
2025-03-18	18.550	18.670	18.350	18.640	18.640	11,779,783
2025-03-17	18.200	18.720	18.200	18.570	18.570	21,372,393
2025-03-14	17.900	18.130	17.870	18.070	18.070	12,665,802
2025-03-13	17.920	18.330	17.790	17.960	17.960	15,683,365
2025-03-12	17.780	17.860	17.630	17.710	17.710	6,975,704
2025-03-11	17.740	17.800	17.520	17.770	17.770	9,129,989
2025-03-10	17.720	17.920	17.670	17.920	17.920	9,774,900
2025-03-07	17.580	17.830	17.550	17.670	17.670	11,913,639
2025-03-06	17.440	17.620	17.250	17.580	17.580	12,020,793
2025-03-05	17.390	17.750	17.240	17.610	17.610	10,526,989
2025-03-04	17.900	17.900	17.450	17.500	17.500	16,070,142
2025-03-03	18.250	18.520	18.010	18.090	18.090	14,495,547
2025-02-28	18.090	18.480	18.060	18.150	18.150	17,783,620
2025-02-27	18.010	18.110	17.880	18.080	18.080	10,057,817
2025-02-26	17.850	18.120	17.810	18.070	18.070	9,718,460
2025-02-25	18.370	18.480	17.980	18.000	18.000	15,686,008
2025-02-24	18.110	18.620	17.990	18.530	18.530	15,593,077
2025-02-21	18.360	18.410	18.030	18.260	18.260	15,371,086
2025-02-20	18.460	18.460	18.250	18.300	18.300	9,121,947
2025-02-19	18.500	18.570	18.330	18.390	18.390	9,838,303
2025-02-18	18.570	18.760	18.400	18.490	18.490	10,067,354
2025-02-17	19.030	19.030	18.450	18.520	18.520	14,231,515
2025-02-14	18.730	19.220	18.730	18.980	18.980	16,855,535
2025-02-13	19.000	19.180	18.800	18.810	18.810	9,864,461
2025-02-12	19.360	19.440	19.040	19.200	19.200	7,862,089
2025-02-11	19.230	19.430	19.230	19.350	19.350	8,509,317
2025-02-10	19.350	19.380	19.150	19.230	19.230	7,917,900
2025-02-07	19.150	19.460	19.130	19.310	19.310	8,539,939
2025-02-06	18.820	19.330	18.800	19.260	19.260	7,740,710
2025-02-05	19.380	19.390	18.910	19.010	19.010	7,584,523
2025-01-27	19.350	19.590	19.260	19.430	19.430	6,215,400
2025-01-24	19.000	19.480	18.910	19.480	19.480	7,394,500

← NewerPage 7 of 21 · 1,219 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.