China Petroleum & Chemical Corp Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 5.970 | 6.020 | 5.930 | 5.970 | 5.719 | 252,427,837 |
| 2026-01-13 | 5.950 | 6.020 | 5.930 | 5.970 | 5.719 | 250,550,702 |
| 2026-01-12 | 6.100 | 6.100 | 5.900 | 5.970 | 5.719 | 426,677,033 |
| 2026-01-09 | 6.680 | 6.680 | 6.100 | 6.160 | 5.901 | 689,393,530 |
| 2026-01-08 | 6.120 | 6.130 | 6.020 | 6.070 | 5.815 | 106,491,135 |
| 2026-01-07 | 6.140 | 6.190 | 6.070 | 6.100 | 5.844 | 142,285,977 |
| 2026-01-06 | 6.100 | 6.220 | 6.010 | 6.180 | 5.921 | 173,076,403 |
| 2026-01-05 | 6.200 | 6.250 | 5.980 | 6.090 | 5.834 | 222,368,832 |
| 2025-12-31 | 6.160 | 6.250 | 6.140 | 6.180 | 5.921 | 158,487,987 |
| 2025-12-30 | 5.990 | 6.240 | 5.960 | 6.160 | 5.901 | 268,997,203 |
| 2025-12-29 | 5.790 | 6.040 | 5.770 | 6.000 | 5.748 | 233,593,838 |
| 2025-12-26 | 5.850 | 5.860 | 5.780 | 5.790 | 5.547 | 97,182,466 |
| 2025-12-25 | 5.910 | 5.940 | 5.830 | 5.850 | 5.605 | 83,280,693 |
| 2025-12-24 | 5.900 | 5.950 | 5.850 | 5.910 | 5.662 | 135,937,828 |
| 2025-12-23 | 5.870 | 5.950 | 5.830 | 5.920 | 5.672 | 147,848,032 |
| 2025-12-22 | 5.900 | 5.910 | 5.830 | 5.870 | 5.624 | 119,801,100 |
| 2025-12-19 | 5.930 | 5.970 | 5.870 | 5.890 | 5.643 | 117,270,430 |
| 2025-12-18 | 5.880 | 5.970 | 5.820 | 5.930 | 5.681 | 112,933,112 |
| 2025-12-17 | 5.810 | 5.900 | 5.780 | 5.840 | 5.595 | 118,090,855 |
| 2025-12-16 | 5.790 | 5.840 | 5.680 | 5.820 | 5.576 | 143,645,310 |
| 2025-12-15 | 5.750 | 5.830 | 5.720 | 5.800 | 5.557 | 96,384,106 |
| 2025-12-12 | 5.800 | 5.800 | 5.730 | 5.780 | 5.537 | 150,497,848 |
| 2025-12-11 | 5.870 | 5.880 | 5.750 | 5.820 | 5.576 | 108,980,748 |
| 2025-12-10 | 5.910 | 5.930 | 5.840 | 5.860 | 5.614 | 93,054,792 |
| 2025-12-09 | 5.960 | 5.970 | 5.880 | 5.930 | 5.681 | 108,641,752 |
| 2025-12-08 | 5.960 | 6.010 | 5.900 | 5.960 | 5.710 | 111,802,746 |
| 2025-12-05 | 5.970 | 6.020 | 5.920 | 5.960 | 5.710 | 120,227,847 |
| 2025-12-04 | 5.960 | 6.020 | 5.930 | 5.970 | 5.719 | 104,172,093 |
| 2025-12-03 | 5.940 | 5.980 | 5.880 | 5.950 | 5.700 | 100,927,939 |
| 2025-12-02 | 5.850 | 6.000 | 5.830 | 5.980 | 5.729 | 152,403,042 |
| 2025-12-01 | 5.770 | 5.860 | 5.760 | 5.850 | 5.605 | 120,924,541 |
| 2025-11-28 | 5.800 | 5.810 | 5.740 | 5.780 | 5.537 | 100,999,151 |
| 2025-11-27 | 5.730 | 5.860 | 5.680 | 5.810 | 5.566 | 136,740,814 |
| 2025-11-26 | 5.800 | 5.850 | 5.720 | 5.740 | 5.499 | 122,869,360 |
| 2025-11-25 | 5.850 | 5.850 | 5.730 | 5.800 | 5.557 | 151,352,155 |
| 2025-11-24 | 5.990 | 6.030 | 5.800 | 5.840 | 5.595 | 199,472,491 |
| 2025-11-21 | 6.050 | 6.090 | 5.930 | 5.970 | 5.719 | 257,512,756 |
| 2025-11-20 | 6.000 | 6.140 | 6.000 | 6.050 | 5.796 | 274,194,915 |
| 2025-11-19 | 5.810 | 6.090 | 5.790 | 6.050 | 5.796 | 429,601,127 |
| 2025-11-18 | 5.770 | 5.830 | 5.760 | 5.800 | 5.557 | 140,084,961 |
| 2025-11-17 | 5.750 | 5.800 | 5.700 | 5.780 | 5.537 | 193,460,629 |
| 2025-11-14 | 5.690 | 5.740 | 5.680 | 5.710 | 5.470 | 121,113,729 |
| 2025-11-13 | 5.680 | 5.710 | 5.630 | 5.680 | 5.442 | 131,356,815 |
| 2025-11-12 | 5.700 | 5.740 | 5.680 | 5.710 | 5.470 | 133,576,020 |
| 2025-11-11 | 5.670 | 5.690 | 5.630 | 5.670 | 5.432 | 108,928,811 |
| 2025-11-10 | 5.620 | 5.680 | 5.610 | 5.660 | 5.422 | 134,139,159 |
| 2025-11-07 | 5.560 | 5.630 | 5.550 | 5.610 | 5.375 | 150,263,959 |
| 2025-11-06 | 5.540 | 5.600 | 5.520 | 5.550 | 5.317 | 108,510,670 |
| 2025-11-05 | 5.570 | 5.580 | 5.530 | 5.550 | 5.317 | 97,329,478 |
| 2025-11-04 | 5.580 | 5.620 | 5.560 | 5.580 | 5.346 | 164,460,085 |
| 2025-11-03 | 5.470 | 5.590 | 5.470 | 5.570 | 5.336 | 183,279,445 |
| 2025-10-31 | 5.530 | 5.530 | 5.430 | 5.470 | 5.240 | 182,383,232 |
| 2025-10-30 | 5.530 | 5.580 | 5.510 | 5.530 | 5.298 | 126,537,344 |
| 2025-10-29 | 5.560 | 5.560 | 5.510 | 5.520 | 5.288 | 91,682,050 |
| 2025-10-28 | 5.580 | 5.600 | 5.540 | 5.560 | 5.327 | 110,553,485 |
| 2025-10-27 | 5.520 | 5.630 | 5.500 | 5.580 | 5.346 | 173,741,909 |
| 2025-10-24 | 5.580 | 5.580 | 5.510 | 5.540 | 5.308 | 127,615,562 |
| 2025-10-23 | 5.500 | 5.570 | 5.500 | 5.560 | 5.327 | 165,957,002 |
| 2025-10-22 | 5.460 | 5.510 | 5.450 | 5.500 | 5.269 | 137,824,252 |
| 2025-10-21 | 5.470 | 5.490 | 5.440 | 5.460 | 5.231 | 130,529,214 |
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.