China Petroleum & Chemical Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	5.670	5.670	5.560	5.560	5.327	215,457,573
2026-04-16	5.670	5.680	5.640	5.660	5.422	149,625,383
2026-04-15	5.760	5.770	5.680	5.690	5.451	187,819,522
2026-04-14	5.800	5.810	5.760	5.780	5.537	135,035,700
2026-04-13	5.850	5.860	5.770	5.830	5.585	174,104,992
2026-04-10	5.830	5.840	5.810	5.810	5.566	129,726,922
2026-04-09	5.890	5.940	5.820	5.840	5.595	167,923,809
2026-04-08	5.800	5.900	5.760	5.890	5.643	226,362,872
2026-04-07	5.850	5.920	5.790	5.910	5.662	158,303,366
2026-04-03	5.950	5.950	5.830	5.860	5.614	158,440,474
2026-04-02	5.880	5.960	5.870	5.950	5.700	205,126,115
2026-04-01	5.880	5.930	5.850	5.890	5.643	168,739,314
2026-03-31	5.960	6.010	5.880	5.880	5.633	173,574,560
2026-03-30	5.930	5.990	5.910	5.970	5.719	207,317,133
2026-03-27	5.870	5.910	5.840	5.900	5.652	192,807,151
2026-03-26	5.890	5.940	5.850	5.880	5.633	220,019,751
2026-03-25	5.870	5.920	5.790	5.920	5.672	253,393,162
2026-03-24	5.940	5.950	5.860	5.940	5.691	256,982,236
2026-03-23	6.080	6.110	5.930	6.040	5.787	337,341,359
2026-03-20	6.180	6.180	6.050	6.080	5.825	289,769,841
2026-03-19	6.210	6.290	6.180	6.280	6.016	411,549,740
2026-03-18	6.220	6.220	6.050	6.120	5.863	313,834,473
2026-03-17	6.300	6.300	6.210	6.250	5.988	316,249,240
2026-03-16	6.350	6.410	6.310	6.330	6.064	286,421,510
2026-03-13	6.490	6.510	6.310	6.330	6.064	475,963,392
2026-03-12	6.560	6.590	6.430	6.460	6.189	490,966,843
2026-03-11	6.500	6.540	6.400	6.510	6.237	460,143,279
2026-03-10	6.500	6.620	6.470	6.560	6.285	642,551,270
2026-03-09	7.450	7.450	6.940	7.000	6.706	1,077,922,429
2026-03-06	6.940	7.000	6.740	6.880	6.591	575,186,405
2026-03-05	7.250	7.300	6.860	7.030	6.735	764,715,992
2026-03-04	8.100	8.110	7.040	7.400	7.089	1,233,814,563
2026-03-03	7.150	7.820	7.150	7.820	7.492	1,502,438,208
2026-03-02	6.800	7.110	6.550	7.110	6.812	1,088,572,035
2026-02-27	6.500	6.530	6.430	6.460	6.189	105,662,274
2026-02-26	6.500	6.570	6.460	6.490	6.218	135,474,175
2026-02-25	6.570	6.700	6.500	6.520	6.246	238,166,297
2026-02-24	6.470	6.640	6.470	6.580	6.304	237,543,720
2026-02-13	6.530	6.550	6.340	6.370	6.103	231,888,770
2026-02-12	6.530	6.680	6.490	6.600	6.323	186,121,497
2026-02-11	6.470	6.550	6.400	6.540	6.266	166,308,498
2026-02-10	6.510	6.550	6.440	6.460	6.189	164,065,582
2026-02-09	6.500	6.580	6.450	6.500	6.227	162,428,940
2026-02-06	6.300	6.520	6.300	6.500	6.227	221,068,123
2026-02-05	6.510	6.570	6.310	6.400	6.131	216,957,947
2026-02-04	6.350	6.540	6.310	6.500	6.227	244,684,603
2026-02-03	6.370	6.390	6.230	6.300	6.036	200,208,026
2026-02-02	6.400	6.570	6.310	6.380	6.112	287,400,006
2026-01-30	6.450	6.590	6.360	6.510	6.237	307,410,985
2026-01-29	6.450	6.520	6.290	6.440	6.170	441,549,534
2026-01-28	6.430	6.580	6.350	6.400	6.131	484,459,904
2026-01-27	6.390	6.520	6.340	6.370	6.103	262,942,713
2026-01-26	6.180	6.470	6.170	6.380	6.112	432,197,509
2026-01-23	6.210	6.280	6.110	6.150	5.892	258,408,858
2026-01-22	5.980	6.220	5.970	6.210	5.949	449,046,105
2026-01-21	6.020	6.030	5.930	5.960	5.710	204,694,995
2026-01-20	5.920	6.050	5.900	6.010	5.758	227,966,061
2026-01-19	5.820	5.940	5.800	5.930	5.681	194,248,992
2026-01-16	5.930	5.950	5.820	5.840	5.595	216,419,112
2026-01-15	5.940	6.010	5.920	5.950	5.700	186,817,390

← NewerPage 3 of 21 · 1,212 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.