Zhongman Petro & Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	19.380	19.580	18.470	19.400	19.400	52,615,658
2026-07-20	18.430	19.510	18.430	19.510	19.510	24,934,952
2026-07-17	18.360	19.190	17.640	17.740	17.740	39,054,906
2026-07-16	19.200	19.370	18.180	18.360	18.360	39,831,497
2026-07-15	19.800	20.260	19.230	19.420	19.420	57,381,510
2026-07-14	19.500	20.660	19.260	20.660	20.660	62,025,793
2026-07-13	19.720	19.850	18.660	18.780	18.780	42,807,499
2026-07-10	18.120	19.390	17.870	19.130	19.130	49,774,701
2026-07-09	19.460	20.190	18.860	19.010	19.010	64,443,617
2026-07-08	19.140	19.250	18.610	18.880	18.880	36,869,929
2026-07-07	19.000	19.000	18.260	18.310	18.310	14,067,525
2026-07-06	19.100	19.350	18.830	18.990	18.990	13,151,614
2026-07-03	18.880	19.390	18.730	19.160	19.160	16,559,658
2026-07-02	18.200	18.980	18.100	18.660	18.660	17,246,768
2026-07-01	18.720	19.110	18.510	18.590	18.590	18,840,676
2026-06-30	18.650	18.810	18.410	18.710	18.710	15,539,823
2026-06-29	18.860	19.170	18.400	18.790	18.790	17,701,885
2026-06-26	19.700	19.750	18.680	18.740	18.740	19,523,674
2026-06-25	20.400	20.410	19.440	19.510	19.510	25,812,190
2026-06-24	21.030	21.300	20.520	20.750	20.750	19,833,093
2026-06-23	22.000	22.250	21.100	21.140	21.140	19,593,834
2026-06-22	22.430	22.670	21.780	22.140	22.140	14,160,482
2026-06-18	22.680	22.920	22.120	22.420	22.420	13,896,100
2026-06-17	22.740	22.840	22.300	22.600	22.600	17,202,440
2026-06-16	23.430	23.430	22.870	22.920	22.920	19,059,771
2026-06-15	23.940	24.470	23.370	23.440	23.440	22,911,989
2026-06-12	23.360	24.920	23.080	24.840	24.840	24,297,676
2026-06-11	24.710	24.790	23.940	24.270	24.270	20,033,000
2026-06-10	23.960	24.500	23.710	23.850	23.850	21,327,600
2026-06-09	24.880	25.060	23.530	24.120	24.120	34,032,831
2026-06-08	25.670	26.490	25.570	25.960	25.960	26,431,185
2026-06-05	25.460	25.900	25.130	25.390	25.390	11,697,803
2026-06-04	26.100	26.500	25.160	25.700	25.700	19,096,895
2026-06-03	25.810	27.280	25.380	26.850	26.850	21,830,112
2026-06-02	26.500	26.680	25.650	25.730	25.590	15,006,915
2026-06-01	26.100	26.430	26.010	26.290	26.147	13,962,526
2026-05-29	25.850	26.340	25.540	25.950	25.809	14,920,000
2026-05-28	25.200	26.690	25.110	26.210	26.067	22,679,453
2026-05-27	26.050	26.300	24.950	25.210	25.210	19,839,079
2026-05-26	27.030	27.080	26.050	26.420	26.420	13,482,273
2026-05-25	27.000	27.400	26.560	26.720	26.720	21,509,743
2026-05-22	28.460	28.470	27.830	28.330	28.330	14,029,808
2026-05-21	28.700	29.300	28.430	28.520	28.520	17,943,421
2026-05-20	29.340	30.290	29.330	29.980	29.980	18,844,830
2026-05-19	29.680	29.980	28.950	29.340	29.340	16,511,100
2026-05-18	29.600	30.500	29.310	30.250	30.250	26,355,388
2026-05-15	28.620	29.230	28.420	28.950	28.950	16,341,633
2026-05-14	28.850	29.080	28.500	28.780	28.780	12,709,673
2026-05-13	29.110	29.420	28.820	28.990	28.990	11,970,431
2026-05-12	29.150	29.280	28.710	29.000	29.000	12,747,580
2026-05-11	29.510	29.720	29.100	29.150	29.150	17,636,919
2026-05-08	29.480	29.730	29.130	29.160	29.160	18,539,500
2026-05-07	30.580	30.580	29.060	29.210	29.210	30,500,212
2026-05-06	32.530	32.530	30.910	31.030	31.030	33,037,676
2026-04-30	34.600	35.200	33.500	33.660	33.660	29,184,441
2026-04-29	35.070	35.350	34.210	34.600	34.600	19,677,798
2026-04-28	33.580	34.980	33.560	34.860	34.860	22,500,812
2026-04-27	33.470	33.960	32.920	33.730	33.730	16,725,431
2026-04-24	33.510	34.350	33.000	33.600	33.600	24,844,758
2026-04-23	32.350	33.900	32.060	33.390	33.390	29,873,071

← NewerPage 2 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.