Zhongman Petroleum and Natural Gas Group Corp.,Ltd. (603619.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 24.55 | 25.94 | 24.42 | 25.55 | 25.55 | 16,937,181 |
| 29 Apr 2024 | 26.24 | 26.24 | 25.39 | 25.81 | 25.81 | 19,723,200 |
| 26 Apr 2024 | 26.34 | 26.86 | 25.87 | 26.63 | 26.63 | 17,922,800 |
| 25 Apr 2024 | 26.35 | 26.58 | 26.00 | 26.10 | 26.10 | 12,375,802 |
| 24 Apr 2024 | 26.78 | 27.04 | 26.13 | 26.58 | 26.58 | 12,987,786 |
| 23 Apr 2024 | 26.71 | 27.18 | 26.20 | 26.76 | 26.76 | 18,117,790 |
| 22 Apr 2024 | 28.12 | 28.36 | 26.89 | 27.00 | 27.00 | 33,462,768 |
| 19 Apr 2024 | 28.52 | 30.24 | 27.85 | 29.88 | 29.88 | 44,591,970 |
| 18 Apr 2024 | 27.15 | 27.65 | 26.62 | 27.49 | 27.49 | 21,209,055 |
| 17 Apr 2024 | 27.23 | 28.41 | 27.11 | 28.02 | 28.02 | 16,468,545 |
| 16 Apr 2024 | 28.64 | 29.22 | 27.66 | 27.78 | 27.78 | 17,257,631 |
| 15 Apr 2024 | 28.30 | 29.33 | 27.75 | 28.84 | 28.84 | 20,160,401 |
| 12 Apr 2024 | 28.62 | 29.64 | 28.15 | 28.66 | 28.66 | 21,746,553 |
| 11 Apr 2024 | 28.18 | 29.00 | 27.89 | 28.71 | 28.71 | 19,025,248 |
| 10 Apr 2024 | 27.50 | 28.34 | 27.45 | 27.90 | 27.90 | 15,402,442 |
| 09 Apr 2024 | 28.37 | 28.89 | 27.50 | 27.80 | 27.80 | 22,632,457 |
| 08 Apr 2024 | 27.68 | 29.61 | 27.51 | 28.77 | 28.77 | 28,006,321 |
| 03 Apr 2024 | 27.71 | 30.18 | 27.20 | 28.37 | 28.37 | 39,212,226 |
| 02 Apr 2024 | 25.30 | 27.93 | 25.12 | 27.70 | 27.70 | 27,239,768 |
| 01 Apr 2024 | 25.10 | 25.68 | 24.63 | 25.39 | 25.39 | 15,829,784 |
| 29 Mar 2024 | 23.80 | 25.08 | 23.64 | 25.09 | 25.09 | 14,360,149 |
| 28 Mar 2024 | 22.71 | 23.68 | 22.69 | 23.30 | 23.30 | 11,531,616 |
| 27 Mar 2024 | 23.01 | 24.13 | 22.50 | 22.71 | 22.71 | 15,093,303 |
| 26 Mar 2024 | 23.23 | 23.78 | 23.06 | 23.31 | 23.31 | 13,768,933 |
| 25 Mar 2024 | 22.15 | 23.75 | 22.11 | 23.25 | 23.25 | 17,672,719 |
| 22 Mar 2024 | 22.30 | 22.49 | 21.82 | 22.10 | 22.10 | 9,235,606 |
| 21 Mar 2024 | 22.34 | 22.75 | 22.16 | 22.63 | 22.63 | 10,676,493 |
| 20 Mar 2024 | 21.77 | 22.66 | 21.63 | 22.59 | 22.59 | 13,475,100 |
| 19 Mar 2024 | 21.92 | 22.55 | 21.79 | 21.89 | 21.89 | 16,379,952 |
| 18 Mar 2024 | 21.78 | 21.88 | 21.38 | 21.68 | 21.68 | 10,841,485 |
| 15 Mar 2024 | 21.39 | 22.12 | 21.21 | 21.85 | 21.85 | 15,569,590 |
| 14 Mar 2024 | 21.15 | 21.46 | 20.78 | 21.22 | 21.22 | 12,842,749 |
| 13 Mar 2024 | 20.80 | 21.04 | 20.64 | 20.94 | 20.94 | 6,958,522 |
| 12 Mar 2024 | 21.34 | 21.38 | 20.60 | 20.86 | 20.86 | 11,752,163 |
| 11 Mar 2024 | 21.40 | 21.52 | 20.96 | 21.38 | 21.38 | 11,771,773 |
| 08 Mar 2024 | 21.45 | 21.85 | 21.05 | 21.68 | 21.68 | 11,268,316 |
| 07 Mar 2024 | 21.15 | 22.12 | 21.10 | 21.48 | 21.48 | 15,497,245 |
| 06 Mar 2024 | 20.22 | 21.55 | 20.06 | 21.30 | 21.30 | 17,305,759 |
| 05 Mar 2024 | 20.10 | 20.28 | 19.82 | 20.22 | 20.22 | 7,908,192 |
| 04 Mar 2024 | 19.70 | 20.28 | 19.66 | 20.22 | 20.22 | 11,414,020 |
| 01 Mar 2024 | 19.35 | 19.64 | 19.22 | 19.50 | 19.50 | 5,330,904 |
| 29 Feb 2024 | 18.95 | 19.36 | 18.86 | 19.29 | 19.29 | 5,619,244 |
| 28 Feb 2024 | 19.65 | 19.65 | 18.89 | 18.93 | 18.93 | 6,815,693 |
| 27 Feb 2024 | 19.18 | 19.58 | 19.08 | 19.54 | 19.54 | 5,446,750 |
| 26 Feb 2024 | 19.13 | 19.62 | 19.05 | 19.24 | 19.24 | 5,738,895 |
| 23 Feb 2024 | 19.69 | 19.77 | 19.06 | 19.32 | 19.32 | 10,775,197 |
| 22 Feb 2024 | 19.17 | 19.79 | 19.17 | 19.68 | 19.68 | 7,140,673 |
| 21 Feb 2024 | 19.28 | 19.57 | 19.08 | 19.20 | 19.20 | 7,929,403 |
| 20 Feb 2024 | 19.22 | 19.50 | 18.92 | 19.31 | 19.31 | 5,388,137 |
| 19 Feb 2024 | 18.76 | 19.33 | 18.53 | 19.30 | 19.30 | 9,398,252 |
| 08 Feb 2024 | 17.90 | 18.64 | 17.66 | 18.53 | 18.53 | 7,264,862 |
| 07 Feb 2024 | 17.69 | 18.35 | 17.56 | 17.94 | 17.94 | 5,676,653 |
| 06 Feb 2024 | 16.72 | 18.00 | 16.30 | 17.70 | 17.70 | 6,632,397 |
| 05 Feb 2024 | 17.38 | 17.38 | 16.16 | 16.96 | 16.96 | 8,065,600 |
| 02 Feb 2024 | 17.63 | 17.99 | 16.86 | 17.49 | 17.49 | 6,710,414 |
| 01 Feb 2024 | 18.04 | 18.09 | 17.28 | 17.80 | 17.80 | 5,809,173 |
| 31 Jan 2024 | 18.70 | 18.70 | 17.93 | 18.12 | 18.12 | 5,459,582 |
| 30 Jan 2024 | 18.79 | 19.20 | 18.44 | 18.68 | 18.68 | 5,946,100 |
| 29 Jan 2024 | 19.26 | 19.66 | 19.01 | 19.16 | 19.16 | 7,373,743 |
| 26 Jan 2024 | 19.26 | 19.70 | 18.92 | 19.41 | 19.41 | 8,921,952 |
| 25 Jan 2024 | 17.77 | 19.32 | 17.77 | 19.13 | 19.13 | 8,989,999 |
| 24 Jan 2024 | 17.31 | 17.78 | 17.11 | 17.77 | 17.77 | 4,526,506 |
| 23 Jan 2024 | 17.05 | 17.38 | 16.87 | 17.27 | 17.27 | 4,234,378 |
| 22 Jan 2024 | 18.07 | 18.25 | 16.85 | 16.90 | 16.90 | 7,373,200 |
| 19 Jan 2024 | 18.27 | 18.36 | 18.12 | 18.23 | 18.23 | 2,878,180 |
| 18 Jan 2024 | 18.11 | 18.27 | 17.72 | 18.24 | 18.24 | 7,189,071 |
| 17 Jan 2024 | 18.86 | 19.14 | 18.32 | 18.33 | 18.33 | 6,036,802 |
| 16 Jan 2024 | 18.76 | 18.92 | 18.52 | 18.90 | 18.90 | 4,644,700 |
| 15 Jan 2024 | 18.78 | 19.10 | 18.49 | 18.93 | 18.93 | 6,253,800 |
| 12 Jan 2024 | 18.60 | 19.32 | 18.60 | 18.99 | 18.99 | 8,184,482 |
| 11 Jan 2024 | 18.40 | 18.62 | 18.27 | 18.57 | 18.57 | 2,869,657 |
| 10 Jan 2024 | 18.31 | 18.55 | 18.31 | 18.43 | 18.43 | 3,723,700 |
| 09 Jan 2024 | 18.31 | 18.69 | 18.07 | 18.38 | 18.38 | 4,191,200 |
| 08 Jan 2024 | 18.81 | 18.83 | 18.33 | 18.33 | 18.33 | 4,281,439 |
| 05 Jan 2024 | 19.29 | 19.29 | 18.77 | 18.81 | 18.81 | 6,699,647 |
| 04 Jan 2024 | 19.28 | 19.45 | 18.93 | 19.13 | 19.13 | 10,135,959 |
| 03 Jan 2024 | 18.76 | 18.89 | 18.61 | 18.85 | 18.85 | 4,642,338 |
| 02 Jan 2024 | 18.45 | 19.02 | 18.41 | 18.83 | 18.83 | 6,289,597 |
| 29 Dec 2023 | 18.18 | 18.52 | 18.12 | 18.52 | 18.52 | 4,935,089 |
| 28 Dec 2023 | 18.23 | 18.40 | 17.96 | 18.33 | 18.33 | 6,648,955 |
| 27 Dec 2023 | 18.19 | 18.45 | 18.11 | 18.42 | 18.42 | 5,413,938 |
| 26 Dec 2023 | 18.00 | 18.28 | 17.97 | 18.02 | 18.02 | 4,308,500 |
| 25 Dec 2023 | 18.15 | 18.16 | 17.65 | 17.98 | 17.98 | 3,740,600 |
| 22 Dec 2023 | 18.10 | 18.45 | 18.05 | 18.23 | 18.23 | 3,497,250 |
| 21 Dec 2023 | 17.92 | 18.17 | 17.74 | 18.14 | 18.14 | 2,516,400 |
| 20 Dec 2023 | 18.15 | 18.34 | 17.97 | 18.01 | 18.01 | 3,650,100 |
| 19 Dec 2023 | 18.27 | 18.29 | 17.89 | 18.02 | 18.02 | 3,408,000 |
| 18 Dec 2023 | 18.26 | 18.38 | 18.04 | 18.09 | 18.09 | 2,888,023 |
| 15 Dec 2023 | 18.55 | 18.64 | 18.17 | 18.27 | 18.27 | 3,377,014 |
| 14 Dec 2023 | 18.53 | 18.60 | 18.27 | 18.29 | 18.29 | 2,107,614 |
| 13 Dec 2023 | 18.63 | 18.72 | 18.29 | 18.29 | 18.29 | 4,431,989 |
| 12 Dec 2023 | 18.79 | 18.86 | 18.62 | 18.73 | 18.73 | 3,470,700 |
| 11 Dec 2023 | 18.52 | 18.86 | 18.23 | 18.85 | 18.85 | 3,780,600 |
| 08 Dec 2023 | 18.45 | 18.74 | 18.45 | 18.46 | 18.46 | 2,769,500 |
| 07 Dec 2023 | 18.92 | 18.92 | 18.40 | 18.47 | 18.47 | 4,645,800 |
| 06 Dec 2023 | 18.76 | 19.07 | 18.73 | 18.88 | 18.88 | 2,973,479 |
| 05 Dec 2023 | 19.16 | 19.19 | 18.75 | 18.75 | 18.75 | 3,915,221 |
| 04 Dec 2023 | 19.42 | 19.60 | 19.16 | 19.17 | 19.17 | 3,780,543 |
| 01 Dec 2023 | 19.38 | 19.53 | 19.15 | 19.43 | 19.43 | 4,540,378 |
| 30 Nov 2023 | 19.71 | 19.71 | 19.37 | 19.59 | 19.59 | 3,317,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.