Zhongman Petro & Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	19.430	19.770	19.290	19.750	19.750	13,292,032
2025-07-23	19.690	19.770	19.410	19.430	19.430	15,456,600
2025-07-22	19.420	19.550	19.270	19.470	19.470	10,108,200
2025-07-21	19.310	19.530	19.200	19.510	19.510	10,403,042
2025-07-18	19.290	19.410	19.180	19.370	19.370	10,880,900
2025-07-17	19.260	19.360	19.160	19.210	19.210	7,977,100
2025-07-16	19.190	19.910	19.140	19.260	19.260	13,181,010
2025-07-15	19.310	19.500	19.150	19.150	19.150	11,527,900
2025-07-14	19.500	19.780	19.500	19.600	19.600	12,025,805
2025-07-11	19.360	19.550	19.260	19.430	19.430	13,018,568
2025-07-10	19.590	19.710	19.510	19.560	19.560	9,509,476
2025-07-09	19.730	19.970	19.570	19.660	19.660	10,418,549
2025-07-08	19.620	19.810	19.510	19.750	19.750	12,387,487
2025-07-07	19.620	19.650	19.200	19.460	19.460	17,868,100
2025-07-04	19.880	20.060	19.760	20.000	20.000	14,307,199
2025-07-03	20.060	20.170	19.810	19.940	19.940	14,606,299
2025-07-02	20.080	20.200	19.790	19.850	19.850	18,373,400
2025-07-01	19.850	20.180	19.710	19.930	19.930	18,212,900
2025-06-30	19.320	20.200	19.320	20.070	20.070	34,240,598
2025-06-27	19.300	19.710	19.050	19.550	19.550	33,477,490
2025-06-26	19.000	20.180	19.000	19.760	19.760	55,625,556
2025-06-25	18.990	19.540	18.950	19.270	19.270	65,683,803
2025-06-24	20.590	20.590	20.590	20.590	20.590	11,265,500
2025-06-23	22.870	23.620	22.400	22.880	22.880	66,367,539
2025-06-20	22.450	23.000	21.650	21.990	21.990	57,361,663
2025-06-19	21.430	23.790	21.300	23.170	23.170	77,397,060
2025-06-18	21.900	22.190	21.010	21.630	21.630	59,170,287
2025-06-17	20.130	22.590	19.980	21.420	21.420	81,054,304
2025-06-16	21.000	22.500	20.800	21.460	21.460	100,329,598
2025-06-13	20.530	20.530	19.600	20.530	20.530	72,810,692
2025-06-12	18.280	19.280	18.050	18.660	18.660	33,367,303
2025-06-11	17.690	17.890	17.690	17.860	17.860	5,362,382
2025-06-10	17.840	18.140	17.580	17.780	17.780	8,909,793
2025-06-09	17.880	18.140	17.780	17.840	17.840	11,968,300
2025-06-06	17.320	17.680	17.210	17.470	17.470	8,959,973
2025-06-05	17.480	17.510	17.230	17.310	17.310	7,330,643
2025-06-04	17.470	17.850	17.390	17.550	17.550	12,991,143
2025-06-03	17.390	17.650	17.240	17.440	17.440	10,781,000
2025-05-30	17.080	17.290	16.810	17.130	17.130	8,603,823
2025-05-29	17.320	17.460	17.130	17.330	17.330	8,020,915
2025-05-28	17.150	17.230	17.000	17.170	17.170	5,162,673
2025-05-27	17.230	17.250	16.850	17.100	17.100	5,898,331
2025-05-26	17.370	17.430	17.080	17.230	17.230	5,467,809
2025-05-23	17.490	17.510	17.230	17.230	17.230	6,394,735
2025-05-22	17.800	18.000	17.460	17.470	17.470	9,436,309
2025-05-21	17.340	17.890	17.260	17.770	17.770	16,025,605
2025-05-20	17.120	17.210	16.920	17.170	17.170	7,089,400
2025-05-19	17.320	17.420	17.070	17.110	17.110	4,868,480
2025-05-16	17.120	17.490	17.000	17.300	17.300	7,445,990
2025-05-15	17.320	17.470	17.000	17.180	17.180	11,102,968
2025-05-14	17.490	17.590	17.200	17.530	17.530	12,112,100
2025-05-13	17.000	17.480	16.880	17.290	17.290	18,274,405
2025-05-12	16.700	16.880	16.530	16.870	16.870	9,489,617
2025-05-09	16.740	16.940	16.490	16.500	16.500	10,425,779
2025-05-08	16.400	16.590	16.340	16.560	16.560	6,167,200
2025-05-07	16.500	16.660	16.440	16.600	16.600	12,446,709
2025-05-06	16.010	16.270	15.940	16.260	16.260	9,678,300
2025-04-30	16.280	16.430	16.060	16.060	16.060	14,699,700
2025-04-29	15.660	15.830	15.580	15.700	15.700	6,214,268
2025-04-28	16.050	16.060	15.610	15.740	15.740	8,455,900

← NewerPage 6 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.