China Petroleum & Chemical Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	4.120	4.130	4.100	4.110	3.268	83,788,149
2022-07-29	4.130	4.160	4.110	4.110	3.268	106,497,903
2022-07-28	4.120	4.130	4.110	4.120	3.276	68,481,426
2022-07-27	4.120	4.130	4.100	4.100	3.260	57,986,417
2022-07-26	4.110	4.130	4.100	4.120	3.276	75,384,617
2022-07-25	4.110	4.110	4.090	4.100	3.260	52,336,138
2022-07-22	4.090	4.120	4.080	4.110	3.268	67,238,419
2022-07-21	4.100	4.120	4.080	4.090	3.252	90,476,655
2022-07-20	4.120	4.130	4.100	4.100	3.260	67,447,668
2022-07-19	4.100	4.120	4.090	4.100	3.260	76,116,043
2022-07-18	4.040	4.100	4.030	4.100	3.260	102,062,516
2022-07-15	4.060	4.060	4.020	4.020	3.197	96,402,510
2022-07-14	4.070	4.080	4.050	4.060	3.228	72,288,869
2022-07-13	4.080	4.090	4.060	4.070	3.236	81,886,575
2022-07-12	4.080	4.100	4.070	4.090	3.252	59,110,212
2022-07-11	4.080	4.090	4.070	4.080	3.244	68,286,697
2022-07-08	4.080	4.090	4.070	4.080	3.244	51,291,127
2022-07-07	4.070	4.080	4.060	4.060	3.228	66,531,346
2022-07-06	4.090	4.100	4.060	4.070	3.236	102,922,544
2022-07-05	4.110	4.130	4.090	4.120	3.276	108,862,796
2022-07-04	4.090	4.100	4.080	4.100	3.260	64,414,032
2022-07-01	4.080	4.090	4.060	4.080	3.244	68,031,548
2022-06-30	4.090	4.110	4.080	4.080	3.244	76,245,597
2022-06-29	4.100	4.120	4.090	4.100	3.260	84,986,216
2022-06-28	4.100	4.110	4.080	4.100	3.260	75,855,750
2022-06-27	4.070	4.110	4.060	4.100	3.260	110,950,517
2022-06-24	4.060	4.090	4.040	4.080	3.244	127,122,095
2022-06-23	4.020	4.070	4.020	4.070	3.236	109,567,611
2022-06-22	4.080	4.090	4.030	4.030	3.205	165,483,911
2022-06-21	4.070	4.090	4.060	4.070	3.236	120,252,287
2022-06-20	4.090	4.090	4.050	4.070	3.236	200,890,682
2022-06-17	4.130	4.140	4.100	4.120	3.276	173,075,165
2022-06-16	4.200	4.210	4.130	4.140	3.292	236,964,420
2022-06-15	4.220	4.250	4.200	4.200	3.340	233,223,766
2022-06-14	4.150	4.250	4.140	4.240	3.372	235,045,273
2022-06-13	4.200	4.230	4.140	4.170	3.316	245,917,014
2022-06-10	4.220	4.240	4.180	4.230	3.364	290,729,222
2022-06-09	4.510	4.560	4.500	4.520	3.348	357,723,608
2022-06-08	4.490	4.520	4.460	4.510	3.340	228,977,868
2022-06-07	4.430	4.510	4.420	4.480	3.318	223,764,478
2022-06-06	4.440	4.450	4.400	4.440	3.289	222,992,602
2022-06-02	4.390	4.440	4.370	4.420	3.274	168,931,446
2022-06-01	4.440	4.450	4.360	4.400	3.259	207,829,647
2022-05-31	4.400	4.460	4.400	4.460	3.303	210,737,224
2022-05-30	4.430	4.440	4.370	4.400	3.259	189,377,850
2022-05-27	4.410	4.450	4.390	4.410	3.266	237,600,426
2022-05-26	4.350	4.390	4.330	4.380	3.244	188,243,063
2022-05-25	4.290	4.350	4.280	4.340	3.214	148,791,697
2022-05-24	4.320	4.340	4.270	4.280	3.170	170,415,458
2022-05-23	4.340	4.340	4.300	4.310	3.192	121,321,337
2022-05-20	4.300	4.330	4.290	4.320	3.200	126,084,071
2022-05-19	4.270	4.310	4.260	4.290	3.177	120,347,586
2022-05-18	4.350	4.350	4.300	4.310	3.192	123,647,554
2022-05-17	4.340	4.380	4.330	4.350	3.222	133,536,603
2022-05-16	4.340	4.340	4.300	4.330	3.207	103,399,145
2022-05-13	4.290	4.320	4.280	4.310	3.192	120,842,816
2022-05-12	4.290	4.310	4.260	4.270	3.163	95,049,920
2022-05-11	4.300	4.310	4.260	4.290	3.177	122,658,787
2022-05-10	4.250	4.320	4.220	4.300	3.185	181,459,757
2022-05-09	4.280	4.320	4.260	4.300	3.185	89,335,298

← NewerPage 18 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.