Zhongman Petro & Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.860	20.880	20.250	20.780	20.780	23,611,944
2025-10-22	20.290	21.290	19.930	20.850	20.850	33,385,458
2025-10-21	19.960	20.350	19.890	20.180	20.180	19,055,349
2025-10-20	19.570	19.930	19.510	19.880	19.880	13,325,470
2025-10-17	19.670	20.140	19.600	19.700	19.700	15,482,665
2025-10-16	19.800	19.900	19.540	19.770	19.770	9,810,300
2025-10-15	19.940	20.280	19.730	19.880	19.880	14,197,588
2025-10-14	19.280	20.890	19.220	20.190	20.190	26,698,513
2025-10-13	19.200	19.280	19.000	19.270	19.270	14,862,900
2025-10-10	19.310	20.370	19.270	19.840	19.840	19,304,951
2025-10-09	19.210	19.600	19.090	19.520	19.520	15,562,400
2025-09-30	19.200	19.600	19.060	19.490	19.490	10,740,970
2025-09-29	19.190	19.640	18.800	19.610	19.610	11,583,299
2025-09-26	19.270	19.680	19.010	19.330	19.330	14,754,280
2025-09-25	18.980	19.080	18.800	18.880	18.880	6,545,097
2025-09-24	18.780	19.200	18.780	19.060	19.060	10,091,737
2025-09-23	18.820	18.820	18.370	18.570	18.570	6,499,122
2025-09-22	19.000	19.000	18.670	18.850	18.850	6,435,178
2025-09-19	19.000	19.090	18.890	19.060	19.060	5,330,883
2025-09-18	19.380	19.390	18.910	19.000	19.000	13,095,374
2025-09-17	19.670	19.900	19.530	19.580	19.580	10,325,240
2025-09-16	19.630	19.650	19.340	19.540	19.540	7,984,340
2025-09-15	19.400	19.830	19.300	19.740	19.740	14,223,198
2025-09-12	19.210	19.460	19.110	19.310	19.310	10,926,064
2025-09-11	19.750	19.760	19.270	19.590	19.590	20,322,582
2025-09-10	19.100	20.580	19.060	20.060	20.060	29,112,808
2025-09-09	19.040	19.050	18.750	18.940	18.940	6,847,600
2025-09-08	18.730	19.090	18.700	19.060	19.060	7,604,480
2025-09-05	18.700	18.880	18.680	18.870	18.870	6,193,908
2025-09-04	18.680	18.950	18.520	18.760	18.760	10,927,938
2025-09-03	19.500	19.730	19.070	19.080	19.080	9,049,838
2025-09-02	19.560	19.940	19.050	19.370	19.370	12,684,289
2025-09-01	19.500	19.550	19.230	19.440	19.440	10,412,448
2025-08-29	19.200	19.890	19.070	19.570	19.570	17,435,772
2025-08-28	19.440	19.470	18.660	19.190	19.190	27,804,582
2025-08-27	20.700	20.700	20.010	20.030	20.030	15,158,775
2025-08-26	20.880	21.230	20.630	20.870	20.870	14,474,255
2025-08-25	20.400	20.920	20.260	20.790	20.790	18,123,380
2025-08-22	20.270	20.450	20.090	20.330	20.330	16,206,696
2025-08-21	19.760	20.500	19.610	20.450	20.450	25,770,106
2025-08-20	19.500	19.620	19.430	19.600	19.600	8,961,550
2025-08-19	19.500	19.580	19.390	19.500	19.500	8,288,800
2025-08-18	19.650	19.660	19.400	19.520	19.520	15,183,710
2025-08-15	19.400	19.790	19.390	19.770	19.770	12,844,579
2025-08-14	19.720	19.840	19.210	19.330	19.330	11,018,659
2025-08-13	19.600	19.800	19.530	19.790	19.790	12,770,300
2025-08-12	19.200	19.740	19.140	19.670	19.670	15,279,239
2025-08-11	19.070	19.250	18.880	19.200	19.200	10,501,565
2025-08-08	19.020	19.200	19.000	19.100	19.100	6,901,378
2025-08-07	19.240	19.320	19.090	19.120	19.120	8,965,056
2025-08-06	19.050	19.350	19.000	19.320	19.320	8,103,389
2025-08-05	19.020	19.230	18.960	19.090	19.090	8,449,631
2025-08-04	18.880	19.130	18.660	19.100	19.100	8,918,299
2025-08-01	19.350	19.520	19.140	19.220	19.220	10,273,800
2025-07-31	19.860	20.080	19.410	19.530	19.530	17,905,800
2025-07-30	19.700	19.970	19.580	19.760	19.760	22,256,568
2025-07-29	19.770	20.080	19.530	19.740	19.740	11,807,429
2025-07-28	19.870	19.870	19.480	19.660	19.660	10,302,475
2025-07-25	19.750	20.310	19.690	19.860	19.860	22,495,250
2025-07-24	19.430	19.770	19.290	19.750	19.750	13,292,032

← NewerPage 5 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.