China Petroleum & Chemical Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.460	5.570	5.450	5.560	4.849	117,467,508
2023-10-25	5.630	5.650	5.460	5.480	4.780	178,053,641
2023-10-24	5.560	5.670	5.550	5.610	4.893	117,084,799
2023-10-23	5.660	5.720	5.510	5.580	4.867	141,660,572
2023-10-20	5.770	5.780	5.680	5.690	4.963	104,486,960
2023-10-19	5.880	5.880	5.760	5.770	5.033	108,074,824
2023-10-18	5.930	5.950	5.880	5.900	5.146	99,264,266
2023-10-17	5.860	5.920	5.820	5.910	5.155	98,242,917
2023-10-16	5.880	5.950	5.830	5.860	5.111	115,128,102
2023-10-13	5.800	5.870	5.750	5.850	5.102	100,910,731
2023-10-12	5.820	5.850	5.730	5.820	5.076	113,105,504
2023-10-11	5.960	5.960	5.770	5.800	5.059	171,252,962
2023-10-10	6.090	6.100	5.910	5.930	5.172	130,551,770
2023-10-09	6.020	6.100	5.870	6.060	5.286	189,420,268
2023-09-28	6.210	6.220	6.070	6.070	5.294	131,532,624
2023-09-27	6.140	6.210	6.120	6.160	5.373	95,523,764
2023-09-26	6.130	6.180	6.110	6.110	5.329	83,774,527
2023-09-25	6.280	6.280	6.120	6.140	5.355	112,695,120
2023-09-22	6.170	6.260	6.130	6.240	5.443	170,499,103
2023-09-21	6.150	6.220	6.110	6.120	5.338	113,067,583
2023-09-20	6.150	6.170	6.060	6.140	5.355	82,728,954
2023-09-19	6.030	6.170	6.000	6.150	5.364	178,756,666
2023-09-18	6.090	6.110	5.970	6.010	5.242	174,023,669
2023-09-15	6.230	6.300	6.080	6.090	5.312	245,483,264
2023-09-14	6.280	6.380	6.280	6.330	5.395	160,592,227
2023-09-13	6.270	6.350	6.250	6.290	5.360	125,914,453
2023-09-12	6.250	6.280	6.150	6.270	5.343	114,108,598
2023-09-11	6.240	6.330	6.230	6.260	5.335	106,810,955
2023-09-08	6.300	6.310	6.220	6.230	5.309	63,986,771
2023-09-07	6.310	6.400	6.300	6.310	5.377	123,321,344
2023-09-06	6.350	6.380	6.250	6.310	5.377	103,056,526
2023-09-05	6.290	6.380	6.240	6.340	5.403	106,758,686
2023-09-04	6.160	6.340	6.140	6.300	5.369	201,715,156
2023-09-01	6.090	6.120	6.060	6.110	5.207	87,458,672
2023-08-31	6.110	6.130	6.050	6.070	5.173	88,844,508
2023-08-30	6.120	6.170	6.080	6.080	5.181	115,284,507
2023-08-29	6.200	6.260	6.090	6.100	5.199	158,460,802
2023-08-28	6.360	6.410	6.160	6.200	5.284	172,176,158
2023-08-25	6.160	6.220	6.130	6.160	5.250	83,287,783
2023-08-24	6.190	6.260	6.120	6.140	5.233	102,309,705
2023-08-23	6.200	6.260	6.180	6.190	5.275	84,425,873
2023-08-22	6.050	6.230	6.030	6.200	5.284	131,324,256
2023-08-21	6.090	6.110	6.010	6.040	5.147	98,975,680
2023-08-18	6.100	6.170	6.070	6.070	5.173	71,616,416
2023-08-17	6.050	6.120	6.000	6.120	5.216	77,050,427
2023-08-16	6.170	6.170	6.030	6.070	5.173	101,008,106
2023-08-15	6.100	6.250	6.070	6.170	5.258	120,474,678
2023-08-14	6.040	6.120	6.000	6.100	5.199	74,298,348
2023-08-11	6.190	6.220	6.070	6.080	5.181	95,660,175
2023-08-10	6.150	6.230	6.130	6.200	5.284	93,764,218
2023-08-09	6.140	6.150	6.070	6.130	5.224	78,875,085
2023-08-08	6.120	6.190	6.070	6.150	5.241	88,269,173
2023-08-07	6.050	6.170	6.020	6.130	5.224	118,871,655
2023-08-04	6.020	6.140	6.020	6.050	5.156	145,096,078
2023-08-03	6.010	6.060	5.930	5.990	5.105	166,187,482
2023-08-02	6.260	6.260	5.980	6.030	5.139	241,335,917
2023-08-01	6.220	6.270	6.200	6.270	5.343	126,010,729
2023-07-31	6.260	6.370	6.170	6.200	5.284	158,225,903
2023-07-28	6.210	6.270	6.140	6.260	5.335	132,214,079
2023-07-27	6.290	6.340	6.190	6.230	5.309	105,719,609

← NewerPage 13 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.