China Petroleum & Chemical Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.430	6.650	6.390	6.590	5.443	177,142,651
2023-04-26	6.470	6.550	6.380	6.510	5.377	231,537,028
2023-04-25	6.350	6.570	6.330	6.530	5.393	301,825,101
2023-04-24	6.300	6.440	6.260	6.320	5.220	286,037,358
2023-04-21	6.330	6.470	6.230	6.250	5.162	198,886,310
2023-04-20	6.250	6.370	6.200	6.340	5.236	194,788,752
2023-04-19	6.300	6.400	6.260	6.280	5.187	138,481,182
2023-04-18	6.330	6.350	6.220	6.330	5.228	160,474,390
2023-04-17	6.080	6.370	6.050	6.350	5.245	316,033,134
2023-04-14	6.100	6.170	6.020	6.100	5.038	153,636,072
2023-04-13	6.200	6.330	6.050	6.070	5.013	297,737,265
2023-04-12	6.040	6.240	6.030	6.160	5.088	258,850,211
2023-04-11	5.860	6.010	5.830	6.000	4.956	253,634,013
2023-04-10	5.720	5.960	5.710	5.890	4.865	251,658,464
2023-04-07	5.810	5.810	5.650	5.710	4.716	186,512,664
2023-04-06	5.770	5.840	5.690	5.810	4.799	167,291,303
2023-04-04	5.590	5.820	5.530	5.790	4.782	294,518,073
2023-04-03	5.700	5.770	5.520	5.560	4.592	235,127,219
2023-03-31	5.600	5.650	5.530	5.620	4.642	150,841,520
2023-03-30	5.480	5.690	5.460	5.600	4.625	206,365,299
2023-03-29	5.600	5.600	5.440	5.470	4.518	188,276,297
2023-03-28	5.450	5.620	5.450	5.560	4.592	360,109,135
2023-03-27	5.350	5.420	5.210	5.350	4.419	432,898,449
2023-03-24	5.680	5.680	5.480	5.520	4.559	281,656,080
2023-03-23	5.630	5.710	5.600	5.700	4.708	145,659,528
2023-03-22	5.580	5.700	5.550	5.640	4.658	181,605,396
2023-03-21	5.670	5.710	5.470	5.570	4.600	255,739,794
2023-03-20	5.680	5.930	5.610	5.660	4.675	385,227,823
2023-03-17	5.480	5.770	5.470	5.680	4.691	351,633,875
2023-03-16	5.470	5.540	5.420	5.450	4.501	193,292,292
2023-03-15	5.510	5.580	5.370	5.530	4.567	258,417,051
2023-03-14	5.500	5.610	5.450	5.520	4.559	281,365,279
2023-03-13	5.210	5.560	5.210	5.530	4.567	402,580,072
2023-03-10	5.270	5.330	5.180	5.210	4.303	222,698,242
2023-03-09	5.310	5.450	5.290	5.310	4.386	246,922,568
2023-03-08	5.180	5.340	5.110	5.310	4.386	294,845,495
2023-03-07	5.100	5.450	5.100	5.260	4.344	500,799,174
2023-03-06	5.050	5.130	5.020	5.100	4.212	242,714,843
2023-03-03	4.860	5.070	4.850	5.020	4.146	366,984,715
2023-03-02	4.750	4.910	4.730	4.850	4.006	210,063,405
2023-03-01	4.660	4.760	4.660	4.750	3.923	161,313,362
2023-02-28	4.610	4.680	4.610	4.660	3.849	112,012,666
2023-02-27	4.620	4.650	4.600	4.610	3.808	72,373,069
2023-02-24	4.660	4.670	4.610	4.630	3.824	75,994,011
2023-02-23	4.670	4.680	4.630	4.650	3.841	97,396,085
2023-02-22	4.680	4.700	4.650	4.650	3.841	87,737,712
2023-02-21	4.630	4.720	4.620	4.690	3.874	158,143,803
2023-02-20	4.530	4.630	4.530	4.620	3.816	152,210,828
2023-02-17	4.510	4.550	4.510	4.520	3.733	73,961,240
2023-02-16	4.520	4.580	4.500	4.510	3.725	136,311,875
2023-02-15	4.510	4.520	4.490	4.510	3.725	59,122,094
2023-02-14	4.490	4.520	4.490	4.510	3.725	65,108,551
2023-02-13	4.500	4.510	4.470	4.490	3.708	83,119,053
2023-02-10	4.500	4.510	4.480	4.500	3.717	63,773,713
2023-02-09	4.510	4.520	4.490	4.510	3.725	53,135,895
2023-02-08	4.520	4.550	4.500	4.510	3.725	68,157,337
2023-02-07	4.490	4.520	4.480	4.500	3.717	58,848,224
2023-02-06	4.460	4.500	4.450	4.490	3.708	66,097,613
2023-02-03	4.510	4.520	4.470	4.470	3.692	85,192,889
2023-02-02	4.520	4.550	4.480	4.520	3.733	105,653,441

← NewerPage 15 of 21 · 1,212 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.