Zhongman Petro & Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	25.080	25.890	24.850	25.670	25.670	11,567,300
2026-01-16	25.500	25.660	24.930	25.180	25.180	18,164,822
2026-01-15	25.720	26.460	25.180	26.220	26.220	18,462,108
2026-01-14	25.690	27.000	25.650	26.410	26.410	32,451,581
2026-01-13	24.580	26.350	24.520	25.320	25.320	25,662,525
2026-01-12	24.200	24.710	23.880	24.430	24.430	15,232,826
2026-01-09	23.750	24.880	23.670	24.440	24.440	22,376,630
2026-01-08	22.560	23.350	22.500	23.050	23.050	10,737,001
2026-01-07	23.080	23.080	22.600	22.770	22.770	13,178,218
2026-01-06	23.250	23.890	22.880	23.510	23.510	19,106,424
2026-01-05	23.770	23.980	23.040	23.550	23.550	21,511,120
2025-12-31	23.480	23.670	22.690	23.050	23.050	8,457,676
2025-12-30	23.210	23.840	22.790	23.500	23.500	11,247,284
2025-12-29	22.860	23.500	22.540	23.120	23.120	10,049,985
2025-12-26	22.180	23.060	22.170	22.880	22.880	8,888,079
2025-12-25	22.300	22.350	22.060	22.230	22.230	3,408,219
2025-12-24	22.200	22.400	22.090	22.370	22.370	4,548,845
2025-12-23	22.450	22.780	21.940	22.260	22.260	6,828,001
2025-12-22	22.180	22.720	22.000	22.380	22.380	8,282,907
2025-12-19	21.880	22.170	21.720	21.980	21.980	6,175,206
2025-12-18	21.880	22.500	21.800	22.080	22.080	7,719,288
2025-12-17	21.010	21.800	21.010	21.720	21.720	7,779,703
2025-12-16	21.980	22.170	21.000	21.090	21.090	7,314,800
2025-12-15	22.040	22.360	21.900	22.160	22.160	6,860,200
2025-12-12	21.900	22.450	21.890	22.050	22.050	7,584,800
2025-12-11	22.260	22.740	22.010	22.050	22.050	6,453,100
2025-12-10	21.700	22.540	21.510	22.310	22.310	9,902,068
2025-12-09	21.800	21.990	21.650	21.900	21.900	6,682,362
2025-12-08	22.100	22.130	21.710	22.070	22.070	6,975,300
2025-12-05	21.590	22.320	21.270	22.290	22.290	11,361,410
2025-12-04	21.750	22.050	21.300	21.600	21.600	9,143,700
2025-12-03	22.150	22.420	21.680	21.730	21.730	11,353,400
2025-12-02	22.490	22.800	22.080	22.240	22.240	11,990,900
2025-12-01	22.460	23.030	22.210	22.680	22.680	13,755,623
2025-11-28	22.650	23.070	22.130	22.460	22.460	14,451,761
2025-11-27	23.100	23.740	23.090	23.270	23.270	8,171,700
2025-11-26	22.880	23.550	22.610	23.150	23.150	13,366,123
2025-11-25	23.350	24.050	22.990	23.040	23.040	12,993,341
2025-11-24	23.340	23.680	22.260	23.040	23.040	20,672,447
2025-11-21	25.110	25.200	23.030	23.260	23.260	26,914,457
2025-11-20	25.580	26.120	25.000	25.420	25.420	17,492,376
2025-11-19	24.810	26.660	24.760	25.970	25.970	24,616,961
2025-11-18	23.880	25.450	23.810	24.930	24.930	20,458,025
2025-11-17	23.790	24.330	23.250	24.110	24.110	16,163,686
2025-11-14	22.280	24.410	22.280	23.780	23.780	23,863,432
2025-11-13	21.880	22.660	21.740	22.320	22.320	11,983,586
2025-11-12	22.100	22.840	22.020	22.530	22.530	16,881,867
2025-11-11	22.390	22.390	21.830	21.880	21.880	8,669,300
2025-11-10	22.000	22.560	21.810	22.220	22.220	14,691,159
2025-11-07	21.400	22.320	21.390	22.040	22.040	18,088,361
2025-11-06	21.000	21.680	20.940	21.500	21.500	11,697,512
2025-11-05	20.800	21.570	20.760	21.190	21.190	13,384,300
2025-11-04	21.470	21.570	20.900	21.090	21.090	11,807,590
2025-11-03	21.560	22.130	21.020	21.670	21.670	24,468,803
2025-10-31	19.690	21.360	19.690	20.950	20.950	31,873,053
2025-10-30	20.050	20.470	19.760	19.800	19.800	10,834,914
2025-10-29	19.780	20.170	19.580	20.100	20.100	9,531,437
2025-10-28	20.160	20.180	19.770	19.790	19.790	9,410,049
2025-10-27	19.860	20.350	19.710	20.210	20.210	12,472,536
2025-10-24	20.880	20.980	19.900	20.060	20.060	21,394,501

← NewerPage 4 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.