China Petroleum & Chemical Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.290	6.340	6.190	6.230	5.309	105,719,609
2023-07-26	6.450	6.490	6.230	6.270	5.343	110,772,399
2023-07-25	6.430	6.470	6.360	6.460	5.505	91,706,030
2023-07-24	6.320	6.420	6.270	6.360	5.420	51,769,743
2023-07-21	6.370	6.410	6.330	6.360	5.420	55,726,215
2023-07-20	6.510	6.550	6.370	6.370	5.429	83,705,165
2023-07-19	6.500	6.580	6.480	6.530	5.565	59,811,018
2023-07-18	6.590	6.590	6.450	6.490	5.531	54,816,803
2023-07-17	6.620	6.680	6.480	6.560	5.591	63,678,211
2023-07-14	6.650	6.730	6.610	6.660	5.676	78,365,734
2023-07-13	6.490	6.650	6.470	6.650	5.667	114,072,144
2023-07-12	6.500	6.560	6.460	6.480	5.522	73,956,702
2023-07-11	6.490	6.530	6.410	6.450	5.497	54,689,793
2023-07-10	6.580	6.600	6.410	6.440	5.488	83,883,842
2023-07-07	6.480	6.600	6.440	6.550	5.582	85,762,056
2023-07-06	6.460	6.510	6.420	6.490	5.531	61,312,614
2023-07-05	6.500	6.550	6.410	6.480	5.522	56,503,439
2023-07-04	6.500	6.600	6.470	6.500	5.539	81,819,315
2023-07-03	6.380	6.550	6.360	6.530	5.565	118,121,080
2023-06-30	6.300	6.390	6.260	6.360	5.420	69,520,589
2023-06-29	6.320	6.420	6.250	6.300	5.369	100,463,481
2023-06-28	6.200	6.320	6.180	6.320	5.386	89,307,085
2023-06-27	6.090	6.290	5.990	6.220	5.301	142,202,248
2023-06-26	6.150	6.190	6.050	6.070	5.173	136,577,288
2023-06-21	6.140	6.290	6.120	6.210	5.292	139,392,067
2023-06-20	6.490	6.500	6.290	6.320	5.220	178,876,779
2023-06-19	6.510	6.530	6.370	6.480	5.352	149,503,706
2023-06-16	6.540	6.640	6.500	6.510	5.377	142,081,528
2023-06-15	6.580	6.610	6.460	6.520	5.385	104,678,214
2023-06-14	6.660	6.710	6.580	6.580	5.435	105,974,065
2023-06-13	6.590	6.620	6.410	6.570	5.426	147,883,255
2023-06-12	6.750	6.880	6.570	6.620	5.468	193,281,937
2023-06-09	6.650	6.780	6.590	6.780	5.600	210,782,076
2023-06-08	6.580	6.720	6.470	6.670	5.509	136,384,825
2023-06-07	6.540	6.600	6.480	6.540	5.402	84,201,845
2023-06-06	6.550	6.670	6.450	6.550	5.410	107,081,308
2023-06-05	6.530	6.680	6.490	6.570	5.426	131,595,173
2023-06-02	6.530	6.600	6.470	6.490	5.360	109,785,885
2023-06-01	6.360	6.630	6.310	6.490	5.360	174,903,616
2023-05-31	6.390	6.450	6.300	6.360	5.253	157,200,350
2023-05-30	6.510	6.590	6.380	6.450	5.327	148,184,193
2023-05-29	6.220	6.550	6.210	6.510	5.377	241,704,818
2023-05-26	6.040	6.260	6.040	6.180	5.104	109,096,996
2023-05-25	6.040	6.110	5.960	6.090	5.030	225,986,596
2023-05-24	6.200	6.220	6.060	6.090	5.030	192,843,491
2023-05-23	6.350	6.420	6.230	6.230	5.146	129,740,652
2023-05-22	6.340	6.440	6.260	6.320	5.220	145,504,983
2023-05-19	6.590	6.640	6.380	6.410	5.294	138,252,273
2023-05-18	6.450	6.680	6.430	6.590	5.443	214,662,206
2023-05-17	6.380	6.460	6.200	6.450	5.327	182,305,882
2023-05-16	6.390	6.570	6.340	6.410	5.294	146,345,745
2023-05-15	6.330	6.390	6.190	6.380	5.269	191,403,076
2023-05-12	6.330	6.470	6.220	6.340	5.236	195,978,734
2023-05-11	6.460	6.500	6.310	6.330	5.228	202,882,771
2023-05-10	6.810	6.820	6.370	6.470	5.344	363,694,105
2023-05-09	6.880	6.990	6.790	6.810	5.625	229,248,998
2023-05-08	6.620	6.930	6.620	6.890	5.691	236,440,357
2023-05-05	6.690	6.730	6.500	6.590	5.443	181,224,005
2023-05-04	6.560	6.760	6.400	6.710	5.542	226,693,879
2023-04-28	6.540	6.740	6.440	6.710	5.542	224,437,452

← NewerPage 14 of 21 · 1,216 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.