China Petroleum & Chemical Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	4.310	4.330	4.270	4.280	3.170	139,892,470
2022-05-05	4.350	4.390	4.320	4.350	3.222	166,832,570
2022-04-29	4.320	4.360	4.270	4.340	3.214	177,722,587
2022-04-28	4.250	4.340	4.240	4.320	3.200	237,244,862
2022-04-27	4.150	4.220	4.150	4.220	3.126	143,103,788
2022-04-26	4.200	4.230	4.150	4.150	3.074	176,892,294
2022-04-25	4.290	4.310	4.190	4.190	3.103	206,751,796
2022-04-22	4.220	4.340	4.220	4.330	3.207	147,535,228
2022-04-21	4.310	4.320	4.230	4.240	3.140	151,089,139
2022-04-20	4.340	4.360	4.290	4.300	3.185	137,386,675
2022-04-19	4.310	4.380	4.300	4.360	3.229	144,330,453
2022-04-18	4.340	4.350	4.280	4.290	3.177	134,674,058
2022-04-15	4.380	4.400	4.350	4.350	3.222	124,368,239
2022-04-14	4.380	4.410	4.360	4.390	3.251	137,746,142
2022-04-13	4.350	4.390	4.340	4.350	3.222	160,185,039
2022-04-12	4.330	4.360	4.290	4.350	3.222	160,743,544
2022-04-11	4.390	4.400	4.330	4.340	3.214	157,423,261
2022-04-08	4.370	4.400	4.340	4.380	3.244	112,452,886
2022-04-07	4.390	4.420	4.360	4.360	3.229	156,646,920
2022-04-06	4.360	4.410	4.360	4.410	3.266	159,942,513
2022-04-01	4.320	4.380	4.310	4.370	3.237	159,251,687
2022-03-31	4.310	4.350	4.300	4.320	3.200	131,158,677
2022-03-30	4.310	4.330	4.280	4.320	3.200	132,336,913
2022-03-29	4.260	4.340	4.250	4.330	3.207	152,668,301
2022-03-28	4.250	4.310	4.210	4.290	3.177	261,976,577
2022-03-25	4.140	4.180	4.130	4.160	3.081	98,408,555
2022-03-24	4.150	4.170	4.140	4.150	3.074	110,856,311
2022-03-23	4.140	4.150	4.110	4.130	3.059	94,522,371
2022-03-22	4.130	4.160	4.110	4.150	3.074	110,999,231
2022-03-21	4.150	4.150	4.090	4.110	3.044	108,018,446
2022-03-18	4.100	4.140	4.090	4.130	3.059	152,767,963
2022-03-17	4.080	4.110	4.050	4.080	3.022	160,428,998
2022-03-16	4.020	4.070	3.960	4.060	3.007	176,310,355
2022-03-15	4.100	4.110	3.970	3.980	2.948	287,309,780
2022-03-14	4.130	4.190	4.110	4.110	3.044	148,739,420
2022-03-11	4.120	4.170	4.070	4.150	3.074	162,844,941
2022-03-10	4.140	4.170	4.130	4.150	3.074	145,890,809
2022-03-09	4.240	4.250	4.050	4.140	3.066	270,163,648
2022-03-08	4.310	4.320	4.210	4.230	3.133	310,873,581
2022-03-07	4.430	4.450	4.320	4.350	3.222	262,568,717
2022-03-04	4.420	4.420	4.350	4.380	3.244	231,600,186
2022-03-03	4.380	4.460	4.370	4.440	3.289	360,681,699
2022-03-02	4.360	4.390	4.340	4.360	3.229	279,224,499
2022-03-01	4.320	4.340	4.280	4.320	3.200	181,403,855
2022-02-28	4.340	4.360	4.310	4.330	3.207	175,487,911
2022-02-25	4.330	4.350	4.290	4.300	3.185	336,436,150
2022-02-24	4.330	4.450	4.310	4.390	3.251	444,079,972
2022-02-23	4.380	4.390	4.320	4.330	3.207	191,024,437
2022-02-22	4.400	4.420	4.340	4.400	3.259	193,828,263
2022-02-21	4.370	4.380	4.340	4.360	3.229	93,679,728
2022-02-18	4.330	4.380	4.320	4.380	3.244	104,729,777
2022-02-17	4.330	4.380	4.320	4.350	3.222	125,887,122
2022-02-16	4.310	4.370	4.290	4.350	3.222	137,740,446
2022-02-15	4.410	4.430	4.330	4.350	3.222	207,664,712
2022-02-14	4.580	4.590	4.410	4.440	3.289	307,322,656
2022-02-11	4.440	4.610	4.420	4.500	3.333	306,329,470
2022-02-10	4.410	4.460	4.380	4.450	3.296	178,386,242
2022-02-09	4.380	4.430	4.380	4.390	3.251	189,094,191
2022-02-08	4.330	4.430	4.320	4.420	3.274	272,179,145
2022-02-07	4.250	4.380	4.250	4.360	3.229	345,857,172

← NewerPage 19 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.