Zhongman Petro & Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	19.630	19.770	19.300	19.370	19.370	7,838,800
2025-01-21	20.050	20.120	19.520	19.780	19.780	10,969,829
2025-01-20	20.480	20.610	20.140	20.190	20.190	11,125,311
2025-01-17	20.470	20.590	20.200	20.490	20.490	10,781,200
2025-01-16	20.930	21.220	20.550	20.680	20.680	17,108,574
2025-01-15	20.790	21.000	20.380	20.420	20.420	12,120,587
2025-01-14	20.140	20.910	20.100	20.800	20.800	23,665,336
2025-01-13	20.110	20.650	19.960	20.520	20.520	25,735,091
2025-01-10	19.370	19.540	19.060	19.350	19.350	7,913,694
2025-01-09	19.800	19.820	19.280	19.290	19.290	12,560,720
2025-01-08	20.220	20.320	19.690	20.120	20.120	12,859,901
2025-01-07	19.600	20.370	19.350	20.060	20.060	13,130,187
2025-01-06	19.750	20.180	19.260	19.610	19.610	12,256,076
2025-01-03	19.300	20.100	19.210	19.420	19.420	13,783,719
2025-01-02	19.440	19.700	18.900	19.030	19.030	7,611,279
2024-12-31	19.930	20.100	19.350	19.360	19.360	7,679,800
2024-12-30	19.600	20.130	19.600	19.850	19.850	6,782,100
2024-12-27	19.480	19.790	19.420	19.710	19.710	5,147,000
2024-12-26	19.850	19.880	19.490	19.520	19.520	5,759,900
2024-12-25	19.850	19.890	19.480	19.810	19.810	5,685,300
2024-12-24	19.460	19.950	19.430	19.800	19.800	6,746,914
2024-12-23	19.580	20.040	19.500	19.540	19.540	9,224,600
2024-12-20	19.560	19.600	19.340	19.410	19.410	4,696,701
2024-12-19	19.590	19.600	19.320	19.510	19.510	5,148,395
2024-12-18	19.900	20.100	19.670	19.720	19.720	3,992,130
2024-12-17	20.090	20.350	19.780	19.890	19.890	5,511,201
2024-12-16	20.160	20.420	20.000	20.180	20.180	5,496,221
2024-12-13	20.900	21.040	20.050	20.050	20.050	15,256,550
2024-12-12	21.190	21.240	21.000	21.100	21.100	6,508,801
2024-12-11	20.840	21.070	20.760	21.040	21.040	5,559,751
2024-12-10	21.470	21.550	20.740	20.840	20.840	8,562,350
2024-12-09	20.950	21.340	20.720	21.050	21.050	4,921,150
2024-12-06	20.930	21.300	20.830	21.200	21.200	6,240,400
2024-12-05	20.810	21.120	20.640	20.870	20.870	5,190,500
2024-12-04	20.880	21.350	20.830	21.120	21.120	9,260,250
2024-12-03	20.800	20.880	20.410	20.830	20.830	4,963,100
2024-12-02	20.690	20.840	20.590	20.790	20.790	6,116,000
2024-11-29	20.540	20.790	20.430	20.600	20.600	4,571,500
2024-11-28	20.750	20.780	20.460	20.560	20.560	3,593,841
2024-11-27	20.890	20.900	20.180	20.800	20.800	6,239,191
2024-11-26	21.220	21.400	20.900	20.920	20.920	5,572,033
2024-11-25	21.250	21.890	21.070	21.540	21.540	7,335,578
2024-11-22	21.780	22.100	20.970	21.020	21.020	7,470,500
2024-11-21	21.580	21.750	21.310	21.600	21.600	5,299,206
2024-11-20	21.230	21.620	21.080	21.600	21.600	5,656,100
2024-11-19	20.990	21.380	20.870	21.380	21.380	5,431,936
2024-11-18	21.300	21.730	20.770	20.900	20.900	7,903,700
2024-11-15	21.480	22.200	21.400	21.540	21.540	8,560,100
2024-11-14	21.900	22.490	21.550	21.600	21.600	11,298,400
2024-11-13	22.010	22.200	21.600	22.050	22.050	7,341,300
2024-11-12	21.480	22.530	21.400	22.120	22.120	14,104,700
2024-11-11	21.500	21.760	21.050	21.750	21.750	11,348,466
2024-11-08	21.930	22.180	21.610	21.690	21.690	10,794,666
2024-11-07	21.950	22.200	21.570	21.900	21.900	17,691,200
2024-11-06	22.520	23.110	22.070	22.250	22.250	16,079,200
2024-11-05	22.780	22.870	22.310	22.780	22.780	16,541,545
2024-11-04	21.760	22.780	21.480	22.780	22.780	20,839,120
2024-11-01	21.150	22.150	21.150	21.530	21.530	20,660,295
2024-10-31	20.650	21.980	20.620	21.120	21.120	19,334,800
2024-10-30	20.020	20.840	19.610	20.290	20.290	13,415,000

← NewerPage 8 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.