Zhongman Petro & Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	20.700	21.640	20.150	20.190	20.190	24,014,200
2024-10-28	19.480	20.040	19.170	20.030	20.030	11,984,113
2024-10-25	19.610	19.740	19.500	19.710	19.710	8,204,600
2024-10-24	19.740	19.930	19.530	19.700	19.700	6,350,200
2024-10-23	20.090	20.330	19.850	19.930	19.930	11,269,242
2024-10-22	19.660	19.950	19.460	19.890	19.890	12,153,800
2024-10-21	20.200	20.370	19.510	19.610	19.610	21,576,682
2024-10-18	20.210	20.610	19.980	20.280	20.280	12,625,043
2024-10-17	20.120	20.780	20.120	20.220	20.220	6,505,663
2024-10-16	19.920	20.470	19.750	20.080	20.080	5,912,600
2024-10-15	20.560	20.810	20.220	20.220	20.220	10,162,062
2024-10-14	20.900	21.370	20.520	21.270	21.270	9,677,100
2024-10-11	21.500	21.760	20.880	21.220	21.220	12,225,800
2024-10-10	20.800	21.970	20.520	21.130	21.130	14,267,200
2024-10-09	22.000	22.450	21.070	21.070	21.070	18,995,659
2024-10-08	24.190	24.190	22.800	23.840	23.840	22,083,913
2024-09-30	21.000	22.070	20.360	21.990	21.990	16,899,517
2024-09-27	18.940	20.210	18.900	20.160	20.160	10,607,099
2024-09-26	19.000	19.090	18.700	19.050	19.050	11,996,464
2024-09-25	18.750	19.510	18.750	19.120	19.120	9,226,994
2024-09-24	17.970	18.680	17.800	18.580	18.580	6,850,600
2024-09-23	17.760	18.140	17.610	17.900	17.900	5,065,200
2024-09-20	17.710	17.810	17.500	17.670	17.670	3,547,400
2024-09-19	17.550	17.700	17.320	17.680	17.680	4,514,200
2024-09-18	17.400	17.550	17.080	17.430	17.430	4,318,600
2024-09-13	17.590	17.680	17.350	17.370	17.370	4,745,500
2024-09-12	17.440	17.660	17.320	17.450	17.450	4,264,801
2024-09-11	17.680	17.680	17.200	17.410	17.410	9,790,000
2024-09-10	18.030	18.230	17.920	18.140	18.140	4,432,000
2024-09-09	18.240	18.240	17.800	17.990	17.990	6,193,600
2024-09-06	18.620	18.660	18.290	18.340	18.340	4,115,700
2024-09-05	18.840	19.050	18.460	18.570	18.570	7,431,226
2024-09-04	19.350	19.350	18.580	18.760	18.760	8,170,612
2024-09-03	20.130	20.300	19.880	20.000	20.000	3,201,300
2024-09-02	20.230	20.440	19.680	20.210	20.210	5,951,500
2024-08-30	20.240	20.840	20.240	20.500	20.500	7,532,800
2024-08-29	19.480	20.010	19.440	19.960	19.960	3,583,700
2024-08-28	19.590	20.060	19.520	19.790	19.790	2,931,000
2024-08-27	20.250	20.300	19.960	20.070	20.070	4,405,000
2024-08-26	19.240	19.950	19.230	19.930	19.930	5,217,500
2024-08-23	19.510	19.760	18.960	19.070	19.070	4,361,800
2024-08-22	19.810	19.920	19.560	19.610	19.610	2,522,900
2024-08-21	20.010	20.220	19.860	19.950	19.950	2,419,200
2024-08-20	20.150	20.400	19.840	20.160	20.160	4,890,700
2024-08-19	20.010	20.580	19.840	20.350	20.350	4,050,850
2024-08-16	20.370	20.690	20.290	20.350	20.350	3,304,300
2024-08-15	20.100	20.470	20.050	20.350	20.350	4,514,516
2024-08-14	20.710	20.730	20.260	20.420	20.420	6,337,600
2024-08-13	21.380	21.560	20.740	21.040	21.040	9,461,400
2024-08-12	20.690	21.060	20.550	20.960	20.960	7,722,800
2024-08-09	20.130	20.680	20.100	20.390	20.390	5,881,600
2024-08-08	20.300	20.480	19.850	20.140	20.140	5,869,000
2024-08-07	19.800	20.400	19.600	20.010	20.010	4,918,900
2024-08-06	19.600	20.160	19.600	19.940	19.940	6,392,632
2024-08-05	19.950	20.150	19.410	19.520	19.520	7,901,850
2024-08-02	20.360	20.640	20.170	20.390	20.390	4,476,206
2024-08-01	21.100	21.440	20.600	20.720	20.720	8,540,000
2024-07-31	19.740	21.000	19.520	20.930	20.930	11,290,705
2024-07-30	19.820	19.890	19.620	19.740	19.740	4,165,232
2024-07-29	19.910	20.110	19.760	20.100	20.100	2,935,232

← NewerPage 9 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.