UK markets closed

Zhongman Petroleum and Natural Gas Group Corp.,Ltd. (603619.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
23.42+0.97 (+4.32%)
At close: 03:00PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202422.5023.5522.5023.4223.428,264,316
27 Jun 202423.0523.0622.1922.4522.459,704,026
26 Jun 202423.5123.5122.8523.2523.256,659,400
25 Jun 202423.1724.0923.1723.6223.627,623,294
24 Jun 202423.7023.9522.9823.0923.097,342,870
21 Jun 202424.6124.7923.8823.9623.965,828,845
20 Jun 202424.2025.4924.1624.5124.519,698,140
19 Jun 202424.4924.7024.2424.3024.306,141,934
18 Jun 202424.2024.8624.0724.2424.247,999,400
17 Jun 202423.8924.2523.6323.8423.843,921,240
14 Jun 202423.7524.0623.2023.9023.906,703,792
13 Jun 202424.5524.8523.7423.8523.859,162,870
12 Jun 202424.0024.8923.7424.7424.748,090,736
11 Jun 202424.4824.7823.9024.1924.198,227,830
07 Jun 202424.2024.4023.8824.0124.016,387,400
07 Jun 20240.62 Dividend
06 Jun 202424.5525.2024.3224.4923.878,952,358
05 Jun 202424.8525.0724.3324.3523.737,647,500
04 Jun 202424.9025.2324.1025.0724.4410,452,267
03 Jun 202425.9226.3025.2525.5524.908,410,650
31 May 202425.6625.8425.3125.6024.958,031,723
30 May 202426.8826.8825.7125.8025.1512,602,056
29 May 202427.1027.5026.6427.2826.5913,211,604
28 May 202425.8827.8425.8426.7926.1122,136,200
27 May 202424.6525.7024.6525.6024.9511,355,983
24 May 202424.8725.0924.5524.5823.966,835,550
23 May 202424.8025.0724.6124.7624.135,607,050
22 May 202425.8825.9725.0625.1624.528,521,100
21 May 202426.4026.6225.7725.9325.2710,914,610
20 May 202425.3527.1525.3026.7326.0518,466,776
17 May 202424.5925.0824.5224.9624.337,525,366
16 May 202425.2425.3524.5424.6023.9810,538,336
15 May 202426.3826.3825.2425.3624.7210,762,072
14 May 202426.3526.7326.2126.3825.7112,004,837
13 May 202426.3026.9825.3126.7926.1122,672,223
10 May 202425.6325.9525.2825.5424.899,357,842
09 May 202425.0125.8825.0125.5524.9011,739,900
08 May 202424.5025.4424.4525.0024.3713,528,100
07 May 202425.0025.4024.7324.8324.2016,724,771
06 May 202424.7925.6624.1725.6424.9916,396,354
30 Apr 202424.5525.9424.4225.5524.9016,937,181
29 Apr 202426.2426.2425.3925.8125.1619,723,200
26 Apr 202426.3426.8625.8726.6325.9617,922,800
25 Apr 202426.3526.5826.0026.1025.4412,375,802
24 Apr 202426.7827.0426.1326.5825.9112,987,786
23 Apr 202426.7127.1826.2026.7626.0818,117,790
22 Apr 202428.1228.3626.8927.0026.3233,462,768
19 Apr 202428.5230.2427.8529.8829.1244,591,970
18 Apr 202427.1527.6526.6227.4926.7921,209,055
17 Apr 202427.2328.4127.1128.0227.3116,468,545
16 Apr 202428.6429.2227.6627.7827.0817,257,631
15 Apr 202428.3029.3327.7528.8428.1120,160,401
12 Apr 202428.6229.6428.1528.6627.9321,746,553
11 Apr 202428.1829.0027.8928.7127.9819,025,248
10 Apr 202427.5028.3427.4527.9027.1915,402,442
09 Apr 202428.3728.8927.5027.8027.1022,632,457
08 Apr 202427.6829.6127.5128.7728.0428,006,321
03 Apr 202427.7130.1827.2028.3727.6539,212,226
02 Apr 202425.3027.9325.1227.7027.0027,239,768
01 Apr 202425.1025.6824.6325.3924.7515,829,784
29 Mar 202423.8025.0823.6425.0924.4514,360,149
28 Mar 202422.7123.6822.6923.3022.7111,531,616
27 Mar 202423.0124.1322.5022.7122.1415,093,303
26 Mar 202423.2323.7823.0623.3122.7213,768,933
25 Mar 202422.1523.7522.1123.2522.6617,672,719
22 Mar 202422.3022.4921.8222.1021.549,235,606
21 Mar 202422.3422.7522.1622.6322.0610,676,493
20 Mar 202421.7722.6621.6322.5922.0213,475,100
19 Mar 202421.9222.5521.7921.8921.3416,379,952
18 Mar 202421.7821.8821.3821.6821.1310,841,485
15 Mar 202421.3922.1221.2121.8521.3015,569,590
14 Mar 202421.1521.4620.7821.2220.6812,842,749
13 Mar 202420.8021.0420.6420.9420.416,958,522
12 Mar 202421.3421.3820.6020.8620.3311,752,163
11 Mar 202421.4021.5220.9621.3820.8411,771,773
08 Mar 202421.4521.8521.0521.6821.1311,268,316
07 Mar 202421.1522.1221.1021.4820.9415,497,245
06 Mar 202420.2221.5520.0621.3020.7617,305,759
05 Mar 202420.1020.2819.8220.2219.717,908,192
04 Mar 202419.7020.2819.6620.2219.7111,414,020
01 Mar 202419.3519.6419.2219.5019.015,330,904
29 Feb 202418.9519.3618.8619.2918.805,619,244
28 Feb 202419.6519.6518.8918.9318.456,815,693
27 Feb 202419.1819.5819.0819.5419.055,446,750
26 Feb 202419.1319.6219.0519.2418.755,738,895
23 Feb 202419.6919.7719.0619.3218.8310,775,197
22 Feb 202419.1719.7919.1719.6819.187,140,673
21 Feb 202419.2819.5719.0819.2018.717,929,403
20 Feb 202419.2219.5018.9219.3118.825,388,137
19 Feb 202418.7619.3318.5319.3018.819,398,252
08 Feb 202417.9018.6417.6618.5318.067,264,862
07 Feb 202417.6918.3517.5617.9417.495,676,653
06 Feb 202416.7218.0016.3017.7017.256,632,397
05 Feb 202417.3817.3816.1616.9616.538,065,600
02 Feb 202417.6317.9916.8617.4917.056,710,414
01 Feb 202418.0418.0917.2817.8017.355,809,173
31 Jan 202418.7018.7017.9318.1217.665,459,582
30 Jan 202418.7919.2018.4418.6818.215,946,100
29 Jan 202419.2619.6619.0119.1618.677,373,743
26 Jan 202419.2619.7018.9219.4118.928,921,952
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...