China Petroleum & Chemical Corp Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.290 | 5.380 | 5.240 | 5.350 | 4.666 | 168,814,689 |
| 2024-01-18 | 5.380 | 5.380 | 5.150 | 5.310 | 4.631 | 253,885,367 |
| 2024-01-17 | 5.420 | 5.450 | 5.360 | 5.360 | 4.675 | 111,009,958 |
| 2024-01-16 | 5.420 | 5.460 | 5.380 | 5.430 | 4.736 | 99,165,213 |
| 2024-01-15 | 5.360 | 5.430 | 5.330 | 5.420 | 4.727 | 100,975,920 |
| 2024-01-12 | 5.350 | 5.400 | 5.330 | 5.370 | 4.684 | 103,607,151 |
| 2024-01-11 | 5.480 | 5.490 | 5.350 | 5.360 | 4.675 | 161,946,300 |
| 2024-01-10 | 5.570 | 5.610 | 5.490 | 5.500 | 4.797 | 106,462,356 |
| 2024-01-09 | 5.540 | 5.600 | 5.500 | 5.580 | 4.867 | 121,991,979 |
| 2024-01-08 | 5.620 | 5.660 | 5.550 | 5.570 | 4.858 | 123,704,606 |
| 2024-01-05 | 5.670 | 5.720 | 5.590 | 5.620 | 4.902 | 154,780,280 |
| 2024-01-04 | 5.710 | 5.780 | 5.640 | 5.690 | 4.963 | 151,461,064 |
| 2024-01-03 | 5.590 | 5.710 | 5.590 | 5.710 | 4.980 | 128,603,866 |
| 2024-01-02 | 5.580 | 5.650 | 5.560 | 5.620 | 4.902 | 146,220,062 |
| 2023-12-29 | 5.470 | 5.600 | 5.430 | 5.580 | 4.867 | 148,629,486 |
| 2023-12-28 | 5.520 | 5.580 | 5.450 | 5.470 | 4.771 | 127,712,231 |
| 2023-12-27 | 5.410 | 5.550 | 5.380 | 5.520 | 4.815 | 135,606,857 |
| 2023-12-26 | 5.400 | 5.430 | 5.380 | 5.400 | 4.710 | 65,863,545 |
| 2023-12-25 | 5.350 | 5.410 | 5.320 | 5.390 | 4.701 | 77,969,213 |
| 2023-12-22 | 5.240 | 5.350 | 5.230 | 5.350 | 4.666 | 178,028,575 |
| 2023-12-21 | 5.260 | 5.290 | 5.220 | 5.240 | 4.570 | 124,256,094 |
| 2023-12-20 | 5.280 | 5.340 | 5.260 | 5.280 | 4.605 | 98,619,983 |
| 2023-12-19 | 5.290 | 5.300 | 5.210 | 5.290 | 4.614 | 101,253,825 |
| 2023-12-18 | 5.250 | 5.350 | 5.220 | 5.290 | 4.614 | 99,454,325 |
| 2023-12-15 | 5.310 | 5.340 | 5.250 | 5.250 | 4.579 | 124,024,670 |
| 2023-12-14 | 5.350 | 5.360 | 5.290 | 5.290 | 4.614 | 84,447,790 |
| 2023-12-13 | 5.370 | 5.410 | 5.310 | 5.320 | 4.640 | 96,026,838 |
| 2023-12-12 | 5.330 | 5.420 | 5.300 | 5.410 | 4.719 | 142,717,424 |
| 2023-12-11 | 5.440 | 5.450 | 5.240 | 5.360 | 4.675 | 256,746,375 |
| 2023-12-08 | 5.370 | 5.470 | 5.340 | 5.470 | 4.771 | 242,124,616 |
| 2023-12-07 | 5.350 | 5.370 | 5.280 | 5.360 | 4.675 | 130,455,080 |
| 2023-12-06 | 5.380 | 5.420 | 5.270 | 5.390 | 4.701 | 151,222,388 |
| 2023-12-05 | 5.470 | 5.490 | 5.370 | 5.380 | 4.692 | 105,561,304 |
| 2023-12-04 | 5.440 | 5.530 | 5.430 | 5.480 | 4.780 | 121,933,332 |
| 2023-12-01 | 5.450 | 5.480 | 5.370 | 5.440 | 4.745 | 112,381,070 |
| 2023-11-30 | 5.420 | 5.480 | 5.400 | 5.470 | 4.771 | 103,135,793 |
| 2023-11-29 | 5.460 | 5.470 | 5.380 | 5.400 | 4.710 | 82,767,087 |
| 2023-11-28 | 5.440 | 5.470 | 5.400 | 5.460 | 4.762 | 68,295,313 |
| 2023-11-27 | 5.460 | 5.470 | 5.390 | 5.440 | 4.745 | 95,581,061 |
| 2023-11-24 | 5.470 | 5.520 | 5.470 | 5.480 | 4.780 | 59,702,219 |
| 2023-11-23 | 5.460 | 5.490 | 5.450 | 5.470 | 4.771 | 48,202,425 |
| 2023-11-22 | 5.500 | 5.540 | 5.470 | 5.470 | 4.771 | 54,816,633 |
| 2023-11-21 | 5.520 | 5.560 | 5.490 | 5.500 | 4.797 | 86,009,681 |
| 2023-11-20 | 5.460 | 5.520 | 5.440 | 5.490 | 4.788 | 80,291,621 |
| 2023-11-17 | 5.450 | 5.480 | 5.400 | 5.440 | 4.745 | 78,205,784 |
| 2023-11-16 | 5.510 | 5.590 | 5.480 | 5.480 | 4.780 | 73,794,971 |
| 2023-11-15 | 5.470 | 5.540 | 5.460 | 5.530 | 4.823 | 98,616,277 |
| 2023-11-14 | 5.500 | 5.530 | 5.410 | 5.440 | 4.745 | 91,043,051 |
| 2023-11-13 | 5.430 | 5.510 | 5.390 | 5.490 | 4.788 | 112,172,248 |
| 2023-11-10 | 5.390 | 5.450 | 5.330 | 5.410 | 4.719 | 104,459,190 |
| 2023-11-09 | 5.290 | 5.430 | 5.280 | 5.400 | 4.710 | 159,975,381 |
| 2023-11-08 | 5.330 | 5.330 | 5.290 | 5.310 | 4.631 | 96,325,434 |
| 2023-11-07 | 5.360 | 5.390 | 5.320 | 5.370 | 4.684 | 101,825,752 |
| 2023-11-06 | 5.510 | 5.530 | 5.330 | 5.370 | 4.684 | 214,555,331 |
| 2023-11-03 | 5.540 | 5.610 | 5.490 | 5.510 | 4.806 | 121,922,479 |
| 2023-11-02 | 5.490 | 5.590 | 5.470 | 5.530 | 4.823 | 150,395,265 |
| 2023-11-01 | 5.450 | 5.510 | 5.390 | 5.470 | 4.771 | 121,843,162 |
| 2023-10-31 | 5.390 | 5.490 | 5.350 | 5.460 | 4.762 | 150,443,971 |
| 2023-10-30 | 5.600 | 5.610 | 5.370 | 5.390 | 4.701 | 198,438,980 |
| 2023-10-27 | 5.580 | 5.680 | 5.550 | 5.600 | 4.884 | 146,865,798 |
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.