Zhongman Petro & Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	20.400	20.740	20.250	20.470	20.470	11,376,911
2026-10-20	20.110	20.520	20.020	20.520	20.520	11,453,388
2026-10-19	20.120	20.400	19.930	20.080	20.080	10,041,602
2026-10-16	20.080	20.320	19.860	20.090	20.090	11,826,175
2026-10-15	20.100	20.390	19.780	19.870	19.870	17,778,572
2026-10-14	20.800	21.290	20.700	20.830	20.830	18,181,381
2026-10-13	20.400	20.640	20.180	20.480	20.480	14,284,305
2026-10-12	20.820	20.950	20.200	20.340	20.340	20,438,713
2026-10-09	21.440	21.700	20.900	21.210	21.210	24,207,017
2026-10-08	20.960	21.770	20.840	21.650	21.650	25,290,178
2026-09-30	20.940	20.940	20.580	20.730	20.730	10,993,133
2026-09-29	20.880	21.190	20.720	20.760	20.760	11,498,746
2026-09-28	21.300	21.340	20.770	21.110	21.110	12,428,094
2026-09-24	21.700	21.900	21.140	21.350	21.350	13,038,557
2026-09-23	22.020	22.300	21.550	21.600	21.600	15,875,315
2026-09-22	21.900	22.320	21.770	22.220	22.220	16,601,500
2026-09-21	21.030	22.160	21.000	22.140	22.140	24,078,686
2026-09-18	20.780	21.600	20.680	21.390	21.390	29,021,695
2026-09-17	21.800	21.830	21.060	21.120	21.120	34,635,707
2026-09-16	21.930	22.970	21.660	22.130	22.130	34,642,944
2026-09-15	22.130	22.480	21.600	21.690	21.690	34,025,450
2026-09-14	24.020	24.350	22.270	22.570	22.570	46,666,879
2026-09-11	25.000	25.150	23.050	23.240	23.240	62,856,539
2026-09-10	25.700	25.710	24.020	24.140	24.140	46,640,265
2026-09-09	25.260	25.490	24.440	24.750	24.750	40,941,033
2026-09-08	22.640	24.900	22.630	24.900	24.900	47,420,904
2026-09-07	22.980	22.990	22.270	22.640	22.640	18,743,745
2026-09-04	22.420	23.420	22.240	22.780	22.780	28,937,562
2026-09-03	23.010	23.380	22.310	22.410	22.410	35,681,990
2026-09-02	24.930	25.380	23.090	23.220	23.220	58,698,747
2026-09-01	24.510	25.090	24.000	24.040	24.040	25,810,236
2026-08-31	24.780	24.980	24.200	24.500	24.500	30,779,825
2026-08-28	24.010	24.500	23.930	24.090	24.090	24,363,683
2026-08-27	22.790	23.890	22.670	23.790	23.790	32,279,728
2026-08-26	22.020	23.090	21.860	22.900	22.900	31,435,255
2026-08-25	23.370	23.770	22.890	22.970	22.970	32,057,952
2026-08-24	22.580	23.600	22.450	23.570	23.570	38,138,173
2026-08-21	22.850	23.950	22.510	23.480	23.480	51,497,826
2026-08-20	22.000	23.460	21.920	22.460	22.460	38,888,931
2026-08-19	22.750	23.340	22.060	22.200	22.200	29,236,214
2026-08-18	23.030	23.180	22.410	22.740	22.740	32,340,700
2026-08-17	22.200	22.930	21.980	22.560	22.560	21,988,333
2026-08-14	22.010	22.450	21.560	22.330	22.330	24,473,541
2026-08-13	22.040	22.450	21.830	22.120	22.120	30,162,711
2026-08-12	23.120	23.200	22.440	22.640	22.640	37,630,283
2026-08-11	23.680	24.000	23.000	23.340	23.340	55,924,320
2026-08-10	22.510	23.060	22.490	22.980	22.980	32,297,436
2026-08-07	22.680	22.840	22.010	22.500	22.500	40,336,000
2026-08-06	21.230	22.450	21.230	22.430	22.430	46,025,496
2026-08-05	20.950	21.600	20.930	21.290	21.290	35,597,306
2026-08-04	21.150	21.980	21.150	21.660	21.660	36,916,270
2026-08-03	20.890	21.430	20.560	21.180	21.180	37,403,776
2026-07-31	20.250	21.970	20.250	21.740	21.740	54,810,367
2026-07-30	21.900	22.500	21.220	22.500	22.500	61,227,982
2026-07-29	21.250	21.760	20.760	21.320	21.320	55,369,549
2026-07-28	19.620	21.310	19.200	21.010	21.010	69,125,019
2026-07-27	20.430	20.670	20.430	20.430	20.430	39,987,921
2026-07-24	25.520	25.550	22.680	22.700	22.700	96,159,378
2026-07-23	22.750	23.470	22.670	23.470	23.470	16,163,842
2026-07-22	19.980	21.340	19.530	21.340	21.340	47,725,109

Page 1 of 21 · 1,217 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.