China Petroleum & Chemical Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.520	4.550	4.480	4.520	3.733	105,653,441
2023-02-01	4.530	4.540	4.490	4.520	3.733	110,185,914
2023-01-31	4.530	4.550	4.510	4.520	3.733	84,142,039
2023-01-30	4.570	4.590	4.510	4.520	3.733	135,756,787
2023-01-20	4.510	4.590	4.490	4.540	3.750	112,638,099
2023-01-19	4.460	4.500	4.450	4.490	3.708	73,744,947
2023-01-18	4.450	4.480	4.440	4.470	3.692	71,873,259
2023-01-17	4.470	4.480	4.410	4.450	3.675	110,430,363
2023-01-16	4.450	4.490	4.420	4.470	3.692	105,724,025
2023-01-13	4.450	4.480	4.420	4.450	3.675	81,731,541
2023-01-12	4.430	4.450	4.400	4.440	3.667	63,917,725
2023-01-11	4.370	4.430	4.360	4.410	3.642	97,370,733
2023-01-10	4.380	4.390	4.360	4.370	3.609	54,014,563
2023-01-09	4.380	4.400	4.370	4.380	3.618	64,295,365
2023-01-06	4.390	4.400	4.340	4.380	3.618	107,204,520
2023-01-05	4.400	4.430	4.380	4.390	3.626	86,407,162
2023-01-04	4.390	4.430	4.370	4.410	3.642	84,898,211
2023-01-03	4.380	4.410	4.350	4.400	3.634	85,476,673
2022-12-30	4.370	4.380	4.350	4.360	3.601	61,672,395
2022-12-29	4.400	4.410	4.340	4.340	3.585	85,213,626
2022-12-28	4.360	4.440	4.350	4.420	3.651	84,737,494
2022-12-27	4.330	4.380	4.320	4.370	3.609	77,543,712
2022-12-26	4.360	4.370	4.300	4.310	3.560	77,838,300
2022-12-23	4.350	4.370	4.330	4.340	3.585	55,463,520
2022-12-22	4.390	4.400	4.340	4.360	3.601	80,765,789
2022-12-21	4.350	4.390	4.320	4.360	3.601	89,475,129
2022-12-20	4.350	4.400	4.330	4.340	3.585	80,955,087
2022-12-19	4.430	4.440	4.330	4.350	3.593	114,614,679
2022-12-16	4.400	4.470	4.390	4.450	3.675	72,323,114
2022-12-15	4.460	4.460	4.400	4.420	3.651	73,303,849
2022-12-14	4.490	4.500	4.430	4.460	3.684	77,300,598
2022-12-13	4.490	4.500	4.470	4.480	3.700	99,969,626
2022-12-12	4.530	4.550	4.460	4.480	3.700	98,528,690
2022-12-09	4.530	4.550	4.490	4.510	3.725	114,388,075
2022-12-08	4.590	4.620	4.490	4.530	3.741	124,675,778
2022-12-07	4.640	4.650	4.570	4.590	3.791	115,477,555
2022-12-06	4.610	4.660	4.580	4.650	3.841	158,077,282
2022-12-05	4.520	4.650	4.520	4.620	3.816	183,668,137
2022-12-02	4.530	4.540	4.480	4.500	3.717	92,076,964
2022-12-01	4.550	4.560	4.500	4.510	3.725	119,946,240
2022-11-30	4.470	4.530	4.470	4.530	3.741	135,058,535
2022-11-29	4.450	4.490	4.420	4.490	3.708	138,841,112
2022-11-28	4.450	4.470	4.370	4.450	3.675	160,259,525
2022-11-25	4.400	4.500	4.390	4.490	3.708	297,123,032
2022-11-24	4.380	4.410	4.370	4.380	3.618	109,375,603
2022-11-23	4.330	4.430	4.330	4.400	3.634	211,781,274
2022-11-22	4.250	4.350	4.240	4.320	3.568	162,526,470
2022-11-21	4.240	4.250	4.220	4.240	3.502	77,034,104
2022-11-18	4.300	4.310	4.250	4.250	3.510	91,359,190
2022-11-17	4.290	4.330	4.280	4.310	3.560	72,949,987
2022-11-16	4.270	4.320	4.260	4.300	3.551	93,492,423
2022-11-15	4.270	4.290	4.250	4.280	3.535	85,670,162
2022-11-14	4.310	4.340	4.280	4.290	3.543	96,314,729
2022-11-11	4.290	4.310	4.250	4.290	3.543	122,640,789
2022-11-10	4.260	4.270	4.190	4.250	3.510	87,748,829
2022-11-09	4.260	4.300	4.250	4.280	3.535	64,366,595
2022-11-08	4.270	4.290	4.250	4.280	3.535	57,795,615
2022-11-07	4.240	4.290	4.210	4.270	3.527	90,854,155
2022-11-04	4.200	4.260	4.190	4.230	3.494	102,138,703
2022-11-03	4.100	4.230	4.090	4.200	3.469	171,370,861

← NewerPage 16 of 21 · 1,213 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.