China Petroleum & Chemical Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.250	4.260	4.180	4.190	3.103	174,000,620
2022-01-27	4.240	4.270	4.220	4.230	3.133	168,069,732
2022-01-26	4.210	4.260	4.180	4.250	3.148	151,337,401
2022-01-25	4.260	4.270	4.180	4.190	3.103	178,430,360
2022-01-24	4.290	4.310	4.260	4.280	3.170	108,255,840
2022-01-21	4.310	4.320	4.250	4.290	3.177	174,260,523
2022-01-20	4.300	4.360	4.290	4.350	3.222	141,549,303
2022-01-19	4.350	4.370	4.310	4.340	3.214	136,853,238
2022-01-18	4.240	4.340	4.230	4.340	3.214	223,752,770
2022-01-17	4.280	4.300	4.210	4.230	3.133	158,774,427
2022-01-14	4.360	4.360	4.250	4.250	3.148	205,778,466
2022-01-13	4.350	4.410	4.340	4.370	3.237	255,377,092
2022-01-12	4.350	4.370	4.310	4.320	3.200	142,507,078
2022-01-11	4.330	4.350	4.300	4.300	3.185	115,552,413
2022-01-10	4.330	4.370	4.300	4.340	3.214	175,182,904
2022-01-07	4.300	4.420	4.280	4.350	3.222	242,168,275
2022-01-06	4.280	4.310	4.260	4.270	3.163	123,649,325
2022-01-05	4.270	4.300	4.250	4.280	3.170	149,797,818
2022-01-04	4.240	4.270	4.220	4.260	3.155	133,339,718
2021-12-31	4.220	4.240	4.210	4.230	3.133	70,121,411
2021-12-30	4.230	4.240	4.220	4.220	3.126	89,446,224
2021-12-29	4.240	4.250	4.210	4.240	3.140	64,788,133
2021-12-28	4.260	4.270	4.220	4.240	3.140	84,063,243
2021-12-27	4.210	4.250	4.200	4.250	3.148	102,619,963
2021-12-24	4.250	4.260	4.200	4.210	3.118	73,779,514
2021-12-23	4.210	4.250	4.200	4.250	3.148	106,305,984
2021-12-22	4.230	4.250	4.190	4.200	3.111	82,139,475
2021-12-21	4.180	4.220	4.170	4.210	3.118	82,630,543
2021-12-20	4.190	4.200	4.170	4.180	3.096	87,010,642
2021-12-17	4.210	4.240	4.190	4.200	3.111	95,602,809
2021-12-16	4.170	4.220	4.160	4.220	3.126	104,785,926
2021-12-15	4.150	4.180	4.140	4.150	3.074	69,862,541
2021-12-14	4.210	4.210	4.160	4.160	3.081	98,174,385
2021-12-13	4.220	4.260	4.210	4.220	3.126	98,005,780
2021-12-10	4.250	4.260	4.190	4.220	3.126	170,108,160
2021-12-09	4.230	4.280	4.210	4.270	3.163	162,228,694
2021-12-08	4.240	4.250	4.210	4.220	3.126	117,228,826
2021-12-07	4.220	4.240	4.180	4.230	3.133	131,608,198
2021-12-06	4.200	4.220	4.180	4.180	3.096	115,153,726
2021-12-03	4.210	4.220	4.140	4.200	3.111	133,620,453
2021-12-02	4.140	4.230	4.120	4.190	3.103	184,036,456
2021-12-01	4.040	4.140	4.040	4.130	3.059	129,070,559
2021-11-30	4.060	4.090	4.030	4.040	2.992	105,217,971
2021-11-29	4.020	4.070	4.020	4.060	3.007	109,627,152
2021-11-26	4.090	4.110	4.080	4.090	3.029	79,599,947
2021-11-25	4.140	4.150	4.110	4.120	3.052	82,037,781
2021-11-24	4.150	4.180	4.120	4.160	3.081	112,461,459
2021-11-23	4.120	4.150	4.100	4.120	3.052	109,857,554
2021-11-22	4.140	4.160	4.110	4.130	3.059	134,750,995
2021-11-19	4.100	4.190	4.080	4.180	3.096	174,345,527
2021-11-18	4.100	4.110	4.080	4.080	3.022	81,634,642
2021-11-17	4.110	4.120	4.090	4.110	3.044	74,651,664
2021-11-16	4.110	4.150	4.090	4.110	3.044	108,037,654
2021-11-15	4.100	4.110	4.080	4.100	3.037	86,677,595
2021-11-12	4.100	4.130	4.070	4.110	3.044	107,596,881
2021-11-11	4.050	4.110	4.040	4.100	3.037	123,956,340
2021-11-10	4.070	4.080	4.040	4.080	3.022	134,486,559
2021-11-09	4.100	4.110	4.040	4.050	3.000	154,510,903
2021-11-08	4.130	4.140	4.090	4.090	3.029	119,136,465
2021-11-05	4.130	4.130	4.080	4.090	3.029	133,598,187

← NewerPage 20 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.