Zhongman Petro & Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	32.550	32.660	31.800	32.030	32.030	17,233,891
2026-04-21	33.000	33.120	32.010	32.310	32.310	23,037,230
2026-04-20	33.300	33.790	32.440	33.240	33.240	23,731,499
2026-04-17	34.680	34.840	33.250	33.550	33.550	23,226,619
2026-04-16	34.660	34.990	33.910	34.500	34.500	15,301,750
2026-04-15	34.500	35.220	34.080	34.840	34.840	28,087,179
2026-04-14	36.000	36.680	35.800	36.080	36.080	27,910,865
2026-04-13	37.050	37.600	35.800	37.270	37.270	38,506,010
2026-04-10	34.660	36.470	34.660	35.760	35.760	36,528,859
2026-04-09	33.910	35.850	33.450	35.600	35.600	41,608,165
2026-04-08	33.570	34.010	33.570	33.570	33.570	37,988,009
2026-04-07	35.380	37.400	34.560	37.300	37.300	32,193,695
2026-04-03	35.460	36.110	34.660	35.860	35.860	33,107,561
2026-04-02	34.120	35.440	33.960	35.060	35.060	38,592,918
2026-04-01	33.410	34.560	33.100	33.160	33.160	28,733,402
2026-03-31	35.200	35.580	33.960	34.370	34.370	25,792,452
2026-03-30	36.540	36.860	34.770	35.290	35.290	36,524,444
2026-03-27	34.800	35.340	34.080	35.220	35.220	30,257,528
2026-03-26	34.400	35.550	33.950	34.960	34.960	34,009,725
2026-03-25	33.700	34.420	33.510	34.330	34.330	30,340,076
2026-03-24	34.680	35.850	34.570	35.450	35.450	32,497,171
2026-03-23	34.690	36.630	33.830	36.100	36.100	48,009,778
2026-03-20	34.130	34.980	33.790	34.080	34.080	32,409,940
2026-03-19	36.350	36.750	35.120	36.300	36.300	50,973,533
2026-03-18	35.010	35.120	33.940	34.620	34.620	34,567,570
2026-03-17	36.000	36.800	35.120	35.990	35.990	39,524,841
2026-03-16	37.020	38.500	36.660	37.020	37.020	33,881,736
2026-03-13	38.690	39.100	36.200	36.490	36.490	36,725,966
2026-03-12	39.300	39.460	37.450	37.870	37.870	47,607,505
2026-03-11	37.370	38.520	37.030	38.150	38.150	50,764,201
2026-03-10	37.420	39.210	37.420	38.120	38.120	60,244,032
2026-03-09	44.500	44.500	41.400	41.580	41.580	73,783,210
2026-03-06	42.030	43.320	40.080	40.450	40.450	56,317,143
2026-03-05	45.350	47.880	42.380	43.690	43.690	86,764,401
2026-03-04	48.180	48.180	40.770	47.050	47.050	118,679,014
2026-03-03	43.990	43.990	43.010	43.990	43.990	15,254,829
2026-03-02	39.990	39.990	39.450	39.990	39.990	26,000,034
2026-02-27	36.050	37.200	35.740	36.350	36.350	27,838,889
2026-02-26	37.700	38.310	36.200	36.230	36.230	40,016,411
2026-02-25	36.850	39.410	36.310	37.800	37.800	55,398,195
2026-02-24	35.270	36.610	35.270	36.610	36.610	11,352,488
2026-02-13	33.720	33.990	32.520	33.280	33.280	23,833,399
2026-02-12	35.600	36.150	34.300	34.520	34.520	34,641,188
2026-02-11	33.000	36.050	33.000	35.170	35.170	34,606,324
2026-02-10	31.740	33.880	31.740	33.210	33.210	33,348,471
2026-02-09	32.170	32.860	31.200	31.740	31.740	33,599,011
2026-02-06	29.850	33.250	29.410	32.590	32.590	41,099,349
2026-02-05	32.000	32.890	30.560	30.870	30.870	32,308,297
2026-02-04	31.010	33.000	30.340	32.410	32.410	46,710,453
2026-02-03	28.100	31.000	28.100	30.090	30.090	54,715,302
2026-02-02	31.220	31.220	31.220	31.220	31.220	4,876,900
2026-01-30	38.000	40.180	34.000	34.690	34.690	71,047,796
2026-01-29	34.700	37.270	34.320	37.270	37.270	46,608,805
2026-01-28	32.050	33.880	31.160	33.880	33.880	37,904,990
2026-01-27	30.400	32.580	30.000	30.800	30.800	36,093,026
2026-01-26	28.790	31.050	28.670	31.050	31.050	30,737,950
2026-01-23	28.090	28.650	27.320	28.230	28.230	24,436,869
2026-01-22	27.000	29.210	27.000	28.790	28.790	25,338,669
2026-01-21	25.420	27.460	25.420	26.730	26.730	20,556,454
2026-01-20	25.580	26.440	24.970	25.420	25.420	8,570,415

← NewerPage 3 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.