China Petroleum & Chemical Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	5.020	5.070	4.950	4.990	4.891	222,629,202
2026-07-15	4.990	5.050	4.950	5.030	4.930	283,080,206
2026-07-14	4.910	5.040	4.890	5.030	4.930	427,350,273
2026-07-13	4.810	4.890	4.780	4.880	4.783	356,308,031
2026-07-10	4.760	4.770	4.700	4.760	4.665	228,977,560
2026-07-09	4.830	4.870	4.770	4.810	4.714	217,152,171
2026-07-08	4.800	4.880	4.760	4.830	4.734	245,572,589
2026-07-07	4.820	4.820	4.690	4.800	4.705	246,031,355
2026-07-06	4.700	4.840	4.670	4.820	4.724	290,675,604
2026-07-03	4.620	4.730	4.610	4.700	4.607	292,211,983
2026-07-02	4.540	4.640	4.520	4.600	4.509	245,305,877
2026-07-01	4.460	4.570	4.430	4.540	4.450	252,559,415
2026-06-30	4.580	4.590	4.450	4.460	4.371	260,381,301
2026-06-29	4.520	4.610	4.430	4.610	4.518	263,734,455
2026-06-26	4.580	4.590	4.450	4.520	4.430	270,682,708
2026-06-25	4.660	4.660	4.530	4.550	4.460	274,687,353
2026-06-24	4.740	4.750	4.650	4.660	4.567	248,041,548
2026-06-23	4.750	4.900	4.720	4.730	4.636	298,852,063
2026-06-22	4.710	4.800	4.640	4.770	4.675	258,218,830
2026-06-18	4.850	4.850	4.710	4.710	4.616	232,692,301
2026-06-17	4.880	4.910	4.830	4.850	4.754	219,632,559
2026-06-16	5.020	5.030	4.950	4.970	4.761	244,451,092
2026-06-15	4.950	5.050	4.940	4.990	4.781	395,302,487
2026-06-12	4.770	4.950	4.760	4.940	4.733	488,059,055
2026-06-11	4.780	4.820	4.730	4.790	4.589	206,587,205
2026-06-10	4.770	4.800	4.750	4.780	4.579	175,138,166
2026-06-09	4.870	4.880	4.770	4.790	4.589	309,485,500
2026-06-08	4.880	4.940	4.840	4.900	4.694	317,616,439
2026-06-05	4.820	4.960	4.810	4.890	4.685	379,646,390
2026-06-04	4.840	4.890	4.820	4.820	4.618	233,299,145
2026-06-03	4.830	4.880	4.770	4.860	4.656	346,648,076
2026-06-02	4.880	4.950	4.800	4.820	4.618	401,250,379
2026-06-01	4.840	4.890	4.800	4.870	4.666	349,235,315
2026-05-29	4.800	4.860	4.780	4.850	4.646	330,665,790
2026-05-28	4.780	4.900	4.780	4.810	4.608	281,068,738
2026-05-27	4.860	4.860	4.730	4.830	4.627	372,564,289
2026-05-26	4.920	4.940	4.850	4.870	4.666	324,307,826
2026-05-25	4.960	4.990	4.920	4.920	4.714	200,977,587
2026-05-22	5.020	5.040	4.950	4.960	4.752	261,236,996
2026-05-21	5.080	5.100	5.020	5.030	4.819	252,628,684
2026-05-20	5.130	5.150	5.090	5.100	4.886	179,544,457
2026-05-19	5.120	5.150	5.100	5.130	4.915	169,852,526
2026-05-18	5.130	5.150	5.090	5.140	4.924	194,092,929
2026-05-15	5.130	5.170	5.090	5.130	4.915	281,343,121
2026-05-14	5.180	5.200	5.120	5.150	4.934	334,049,992
2026-05-13	5.200	5.210	5.160	5.170	4.953	238,102,142
2026-05-12	5.220	5.230	5.180	5.200	4.982	269,596,062
2026-05-11	5.230	5.230	5.180	5.210	4.991	332,002,849
2026-05-08	5.290	5.300	5.210	5.220	5.001	344,056,050
2026-05-07	5.340	5.350	5.270	5.270	5.049	355,619,036
2026-05-06	5.380	5.390	5.320	5.370	5.145	338,119,374
2026-04-30	5.400	5.430	5.370	5.390	5.164	324,654,878
2026-04-29	5.400	5.500	5.350	5.420	5.193	773,519,174
2026-04-28	5.340	5.380	5.270	5.350	5.125	342,619,735
2026-04-27	5.380	5.410	5.330	5.340	5.116	210,444,073
2026-04-24	5.430	5.440	5.350	5.390	5.164	235,104,306
2026-04-23	5.440	5.490	5.400	5.450	5.221	352,446,641
2026-04-22	5.510	5.510	5.420	5.440	5.212	241,656,108
2026-04-21	5.530	5.540	5.490	5.500	5.269	192,409,012
2026-04-20	5.570	5.590	5.530	5.530	5.298	235,206,731

← NewerPage 2 of 5 · 241 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.