China Petroleum & Chemical Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	6.480	6.520	6.420	6.490	5.661	96,056,757
2024-04-23	6.500	6.530	6.350	6.420	5.600	145,852,435
2024-04-22	6.630	6.770	6.480	6.500	5.669	220,317,188
2024-04-19	6.530	6.770	6.530	6.670	5.818	248,266,416
2024-04-18	6.560	6.640	6.500	6.540	5.704	165,702,864
2024-04-17	6.640	6.650	6.480	6.640	5.791	191,095,242
2024-04-16	6.610	6.780	6.560	6.680	5.826	223,385,537
2024-04-15	6.390	6.670	6.370	6.650	5.800	218,444,368
2024-04-12	6.370	6.420	6.350	6.380	5.565	107,597,484
2024-04-11	6.360	6.440	6.320	6.380	5.565	102,343,404
2024-04-10	6.330	6.430	6.310	6.360	5.547	115,077,241
2024-04-09	6.550	6.560	6.300	6.330	5.521	172,979,248
2024-04-08	6.450	6.620	6.390	6.510	5.678	168,926,652
2024-04-03	6.480	6.550	6.430	6.500	5.669	150,004,520
2024-04-02	6.350	6.530	6.340	6.470	5.643	167,728,834
2024-04-01	6.390	6.400	6.290	6.360	5.547	126,560,818
2024-03-29	6.210	6.440	6.210	6.390	5.573	126,595,323
2024-03-28	6.200	6.240	6.150	6.220	5.425	103,583,908
2024-03-27	6.180	6.260	6.170	6.220	5.425	91,630,118
2024-03-26	6.230	6.270	6.160	6.200	5.408	122,214,697
2024-03-25	6.170	6.300	6.160	6.230	5.434	153,008,328
2024-03-22	6.230	6.260	6.130	6.200	5.408	98,100,369
2024-03-21	6.240	6.300	6.200	6.250	5.451	70,921,784
2024-03-20	6.150	6.280	6.090	6.240	5.443	115,494,796
2024-03-19	6.210	6.260	6.130	6.150	5.364	127,927,492
2024-03-18	6.210	6.240	6.160	6.200	5.408	95,081,426
2024-03-15	6.230	6.280	6.140	6.200	5.408	99,667,767
2024-03-14	6.170	6.260	6.130	6.220	5.425	124,530,510
2024-03-13	6.110	6.170	6.060	6.150	5.364	116,291,132
2024-03-12	6.340	6.340	6.120	6.130	5.347	196,148,420
2024-03-11	6.430	6.430	6.280	6.360	5.547	157,915,651
2024-03-08	6.410	6.470	6.340	6.460	5.634	114,059,185
2024-03-07	6.380	6.490	6.360	6.430	5.608	119,908,108
2024-03-06	6.390	6.460	6.340	6.380	5.565	113,072,246
2024-03-05	6.310	6.420	6.280	6.390	5.573	143,240,239
2024-03-04	6.200	6.380	6.190	6.340	5.530	181,260,145
2024-03-01	6.220	6.250	6.160	6.200	5.408	110,080,455
2024-02-29	6.180	6.250	6.160	6.250	5.451	108,442,260
2024-02-28	6.240	6.280	6.130	6.190	5.399	152,687,861
2024-02-27	6.250	6.320	6.210	6.250	5.451	123,183,416
2024-02-26	6.350	6.430	6.240	6.260	5.460	133,362,837
2024-02-23	6.420	6.470	6.330	6.370	5.556	188,353,609
2024-02-22	6.240	6.450	6.230	6.420	5.600	185,465,300
2024-02-21	6.250	6.400	6.210	6.250	5.451	216,201,582
2024-02-20	6.280	6.340	6.230	6.250	5.451	140,167,551
2024-02-19	6.010	6.320	5.990	6.280	5.477	245,952,100
2024-02-08	6.000	6.050	5.920	5.990	5.224	180,767,621
2024-02-07	5.970	6.050	5.860	6.020	5.251	244,496,896
2024-02-06	6.010	6.090	5.910	5.970	5.207	236,109,093
2024-02-05	5.900	6.050	5.900	6.020	5.251	256,760,026
2024-02-02	5.850	5.990	5.830	5.890	5.137	226,500,348
2024-02-01	5.910	5.950	5.830	5.850	5.102	194,321,081
2024-01-31	5.900	6.030	5.880	5.960	5.198	179,230,296
2024-01-30	5.890	6.040	5.880	5.930	5.172	213,898,889
2024-01-29	5.790	6.120	5.770	5.930	5.172	301,866,280
2024-01-26	5.870	5.870	5.690	5.820	5.076	273,291,993
2024-01-25	5.500	5.890	5.480	5.890	5.137	293,126,073
2024-01-24	5.280	5.460	5.280	5.460	4.762	172,565,893
2024-01-23	5.290	5.310	5.170	5.280	4.605	155,539,928
2024-01-22	5.340	5.390	5.250	5.290	4.614	182,016,422

← NewerPage 11 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.