China Petroleum & Chemical Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	6.410	6.480	6.390	6.430	5.785	135,414,042
2024-07-22	6.470	6.490	6.300	6.420	5.776	146,584,113
2024-07-19	6.520	6.560	6.400	6.500	5.848	166,191,671
2024-07-18	6.460	6.550	6.450	6.520	5.866	156,377,623
2024-07-17	6.480	6.520	6.400	6.430	5.785	135,138,907
2024-07-16	6.380	6.500	6.350	6.490	5.839	143,831,210
2024-07-15	6.400	6.570	6.370	6.550	5.713	169,550,580
2024-07-12	6.430	6.500	6.390	6.400	5.582	134,090,233
2024-07-11	6.450	6.460	6.370	6.420	5.600	141,192,830
2024-07-10	6.520	6.590	6.410	6.420	5.600	138,500,612
2024-07-09	6.510	6.570	6.450	6.540	5.704	139,590,815
2024-07-08	6.420	6.520	6.400	6.500	5.669	140,940,307
2024-07-05	6.510	6.510	6.510	6.510	5.678	0
2024-07-04	6.450	6.530	6.430	6.510	5.678	147,775,717
2024-07-03	6.450	6.480	6.390	6.430	5.608	126,983,995
2024-07-02	6.420	6.490	6.390	6.450	5.626	157,891,076
2024-07-01	6.300	6.420	6.290	6.390	5.573	142,936,241
2024-06-28	6.200	6.330	6.150	6.320	5.512	193,602,435
2024-06-27	6.140	6.190	6.120	6.160	5.373	120,780,978
2024-06-26	6.120	6.170	6.070	6.150	5.364	122,673,454
2024-06-25	6.160	6.200	6.100	6.110	5.329	136,535,852
2024-06-24	6.170	6.180	6.090	6.130	5.347	125,780,650
2024-06-21	6.160	6.200	6.090	6.140	5.355	169,491,527
2024-06-20	6.080	6.180	6.070	6.170	5.381	171,858,594
2024-06-19	6.030	6.130	6.020	6.070	5.294	163,112,109
2024-06-18	6.010	6.040	5.930	6.020	5.251	127,710,691
2024-06-17	6.100	6.110	5.980	5.990	5.224	235,239,552
2024-06-14	6.130	6.160	6.080	6.150	5.364	287,543,436
2024-06-13	6.230	6.240	6.120	6.140	5.355	153,359,522
2024-06-12	6.180	6.240	6.130	6.220	5.425	140,089,059
2024-06-11	6.310	6.350	6.160	6.180	5.390	191,192,253
2024-06-07	6.350	6.370	6.260	6.290	5.486	122,702,198
2024-06-06	6.280	6.380	6.260	6.330	5.521	149,617,717
2024-06-05	6.340	6.370	6.250	6.260	5.460	117,314,628
2024-06-04	6.360	6.400	6.310	6.330	5.521	124,804,302
2024-06-03	6.400	6.490	6.360	6.400	5.582	117,452,580
2024-05-31	6.550	6.570	6.450	6.450	5.626	104,996,212
2024-05-30	6.600	6.660	6.520	6.540	5.704	102,479,248
2024-05-29	6.580	6.660	6.550	6.620	5.774	97,736,181
2024-05-28	6.520	6.660	6.510	6.590	5.748	124,042,057
2024-05-27	6.420	6.570	6.420	6.510	5.678	128,633,631
2024-05-24	6.360	6.470	6.320	6.420	5.600	145,619,152
2024-05-23	6.400	6.410	6.320	6.370	5.556	101,902,275
2024-05-22	6.360	6.420	6.340	6.410	5.591	108,708,406
2024-05-21	6.380	6.390	6.340	6.360	5.547	91,106,074
2024-05-20	6.330	6.450	6.310	6.410	5.591	144,269,592
2024-05-17	6.300	6.340	6.260	6.340	5.530	94,375,316
2024-05-16	6.340	6.360	6.250	6.300	5.495	107,295,515
2024-05-15	6.360	6.380	6.320	6.330	5.521	60,248,752
2024-05-14	6.390	6.410	6.340	6.370	5.556	87,501,820
2024-05-13	6.400	6.440	6.350	6.390	5.573	111,637,147
2024-05-10	6.400	6.440	6.380	6.400	5.582	125,549,135
2024-05-09	6.440	6.470	6.380	6.390	5.573	121,513,339
2024-05-08	6.360	6.480	6.340	6.420	5.600	126,175,777
2024-05-07	6.310	6.380	6.290	6.370	5.556	123,966,317
2024-05-06	6.340	6.350	6.220	6.320	5.512	178,607,931
2024-04-30	6.260	6.420	6.240	6.350	5.538	208,023,985
2024-04-29	6.500	6.510	6.240	6.260	5.460	320,187,600
2024-04-26	6.550	6.640	6.520	6.540	5.704	143,969,322
2024-04-25	6.490	6.550	6.450	6.540	5.704	78,423,411

← NewerPage 10 of 21 · 1,215 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.