China Petroleum & Chemical Corp Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.420 | 5.550 | 5.390 | 5.530 | 5.530 | 266,135,038 |
| 2026-10-15 | 5.610 | 5.610 | 5.400 | 5.420 | 5.420 | 310,634,304 |
| 2026-10-14 | 5.480 | 5.660 | 5.470 | 5.650 | 5.650 | 375,970,977 |
| 2026-10-13 | 5.430 | 5.520 | 5.400 | 5.460 | 5.460 | 228,443,260 |
| 2026-10-12 | 5.390 | 5.480 | 5.380 | 5.430 | 5.430 | 204,788,804 |
| 2026-10-09 | 5.480 | 5.520 | 5.380 | 5.390 | 5.390 | 254,665,013 |
| 2026-10-08 | 5.290 | 5.490 | 5.270 | 5.480 | 5.480 | 339,797,752 |
| 2026-09-30 | 5.210 | 5.300 | 5.180 | 5.280 | 5.280 | 209,968,301 |
| 2026-09-29 | 5.370 | 5.420 | 5.260 | 5.280 | 5.175 | 206,807,039 |
| 2026-09-28 | 5.320 | 5.420 | 5.280 | 5.410 | 5.302 | 226,131,730 |
| 2026-09-24 | 5.300 | 5.350 | 5.270 | 5.320 | 5.214 | 173,130,953 |
| 2026-09-23 | 5.290 | 5.380 | 5.270 | 5.290 | 5.185 | 194,998,204 |
| 2026-09-22 | 5.270 | 5.340 | 5.180 | 5.310 | 5.204 | 281,962,656 |
| 2026-09-21 | 5.140 | 5.300 | 5.120 | 5.300 | 5.195 | 234,511,795 |
| 2026-09-18 | 5.130 | 5.170 | 5.100 | 5.160 | 5.057 | 182,346,512 |
| 2026-09-17 | 5.160 | 5.200 | 5.090 | 5.140 | 5.038 | 186,379,316 |
| 2026-09-16 | 5.290 | 5.310 | 5.160 | 5.210 | 5.106 | 196,404,426 |
| 2026-09-15 | 5.390 | 5.390 | 5.260 | 5.290 | 5.185 | 192,601,828 |
| 2026-09-14 | 5.540 | 5.590 | 5.360 | 5.370 | 5.263 | 215,560,639 |
| 2026-09-11 | 5.620 | 5.630 | 5.500 | 5.520 | 5.410 | 228,323,028 |
| 2026-09-10 | 5.610 | 5.650 | 5.560 | 5.560 | 5.449 | 163,662,158 |
| 2026-09-09 | 5.580 | 5.650 | 5.530 | 5.610 | 5.498 | 227,662,290 |
| 2026-09-08 | 5.370 | 5.600 | 5.350 | 5.590 | 5.479 | 317,260,448 |
| 2026-09-07 | 5.480 | 5.490 | 5.340 | 5.370 | 5.263 | 242,715,532 |
| 2026-09-04 | 5.450 | 5.520 | 5.430 | 5.480 | 5.371 | 167,559,631 |
| 2026-09-03 | 5.420 | 5.530 | 5.410 | 5.450 | 5.342 | 190,567,622 |
| 2026-09-02 | 5.560 | 5.620 | 5.430 | 5.430 | 5.322 | 238,586,606 |
| 2026-09-01 | 5.450 | 5.550 | 5.420 | 5.520 | 5.410 | 248,196,642 |
| 2026-08-31 | 5.490 | 5.500 | 5.410 | 5.460 | 5.351 | 234,604,804 |
| 2026-08-28 | 5.300 | 5.480 | 5.290 | 5.460 | 5.351 | 323,849,255 |
| 2026-08-27 | 5.330 | 5.350 | 5.250 | 5.290 | 5.185 | 169,067,566 |
| 2026-08-26 | 5.290 | 5.360 | 5.270 | 5.330 | 5.224 | 230,457,388 |
| 2026-08-25 | 5.330 | 5.400 | 5.310 | 5.360 | 5.253 | 302,568,623 |
| 2026-08-24 | 5.110 | 5.350 | 5.100 | 5.330 | 5.224 | 599,811,731 |
| 2026-08-21 | 5.140 | 5.190 | 5.070 | 5.100 | 4.999 | 210,261,034 |
| 2026-08-20 | 5.140 | 5.200 | 5.080 | 5.140 | 5.038 | 189,380,233 |
| 2026-08-19 | 5.070 | 5.160 | 5.060 | 5.160 | 5.057 | 321,963,309 |
| 2026-08-18 | 5.030 | 5.080 | 5.010 | 5.060 | 4.959 | 160,247,048 |
| 2026-08-17 | 5.000 | 5.030 | 4.980 | 5.010 | 4.910 | 137,185,321 |
| 2026-08-14 | 4.980 | 5.030 | 4.940 | 5.000 | 4.901 | 159,494,678 |
| 2026-08-13 | 5.030 | 5.050 | 4.970 | 4.990 | 4.891 | 199,037,292 |
| 2026-08-12 | 5.100 | 5.110 | 5.040 | 5.050 | 4.950 | 161,407,727 |
| 2026-08-11 | 5.150 | 5.210 | 5.100 | 5.110 | 5.008 | 217,244,656 |
| 2026-08-10 | 5.090 | 5.170 | 5.080 | 5.120 | 5.018 | 206,886,576 |
| 2026-08-07 | 5.080 | 5.140 | 5.060 | 5.100 | 4.999 | 186,486,283 |
| 2026-08-06 | 4.990 | 5.090 | 4.990 | 5.080 | 4.979 | 271,999,130 |
| 2026-08-05 | 5.080 | 5.090 | 4.970 | 4.980 | 4.881 | 306,251,722 |
| 2026-08-04 | 5.260 | 5.270 | 5.080 | 5.100 | 4.999 | 333,248,951 |
| 2026-08-03 | 5.240 | 5.330 | 5.230 | 5.280 | 5.175 | 218,410,335 |
| 2026-07-31 | 5.210 | 5.290 | 5.180 | 5.260 | 5.155 | 264,359,697 |
| 2026-07-30 | 5.190 | 5.270 | 5.180 | 5.270 | 5.165 | 294,092,497 |
| 2026-07-29 | 5.210 | 5.210 | 5.160 | 5.170 | 5.067 | 210,707,162 |
| 2026-07-28 | 5.140 | 5.180 | 5.060 | 5.180 | 5.077 | 246,230,095 |
| 2026-07-27 | 5.130 | 5.180 | 5.090 | 5.150 | 5.048 | 216,504,657 |
| 2026-07-24 | 5.250 | 5.280 | 5.150 | 5.190 | 5.087 | 264,841,412 |
| 2026-07-23 | 5.180 | 5.230 | 5.160 | 5.190 | 5.087 | 238,346,132 |
| 2026-07-22 | 5.150 | 5.180 | 5.070 | 5.180 | 5.077 | 311,850,530 |
| 2026-07-21 | 5.190 | 5.220 | 5.090 | 5.120 | 5.018 | 402,613,887 |
| 2026-07-20 | 5.050 | 5.240 | 5.040 | 5.240 | 5.136 | 535,881,242 |
| 2026-07-17 | 4.990 | 5.070 | 4.970 | 5.030 | 4.930 | 341,598,170 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.1050 CNY |
| 2026-06-17 | 0.1120 CNY |
| 2025-09-12 | 0.0880 CNY |
| 2025-06-18 | 0.1400 CNY |
| 2024-09-13 | 0.1460 CNY |
| 2024-07-16 | 0.2000 CNY |
| 2023-09-15 | 0.1450 CNY |
| 2023-06-21 | 0.1950 CNY |
| 2022-09-19 | 0.1600 CNY |
| 2022-06-10 | 0.3100 CNY |
| 2021-09-17 | 0.1600 CNY |
| 2021-06-17 | 0.1300 CNY |
| 2020-10-23 | 0.0700 CNY |
| 2020-06-10 | 0.1900 CNY |
| 2019-09-17 | 0.1200 CNY |
| 2019-06-11 | 0.2600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.