China Petroleum & Chemical Corp Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.470 | 5.490 | 5.440 | 5.460 | 5.231 | 130,529,214 |
| 2025-10-20 | 5.430 | 5.480 | 5.370 | 5.470 | 5.240 | 143,991,941 |
| 2025-10-17 | 5.440 | 5.490 | 5.410 | 5.410 | 5.183 | 151,270,475 |
| 2025-10-16 | 5.390 | 5.460 | 5.380 | 5.450 | 5.221 | 152,596,050 |
| 2025-10-15 | 5.410 | 5.440 | 5.370 | 5.390 | 5.164 | 130,582,345 |
| 2025-10-14 | 5.360 | 5.420 | 5.330 | 5.420 | 5.193 | 176,925,560 |
| 2025-10-13 | 5.300 | 5.400 | 5.270 | 5.360 | 5.135 | 200,336,859 |
| 2025-10-10 | 5.340 | 5.400 | 5.330 | 5.370 | 5.145 | 128,243,490 |
| 2025-10-09 | 5.290 | 5.370 | 5.270 | 5.360 | 5.135 | 146,386,033 |
| 2025-09-30 | 5.300 | 5.310 | 5.280 | 5.290 | 5.068 | 82,918,170 |
| 2025-09-29 | 5.350 | 5.360 | 5.270 | 5.310 | 5.087 | 156,882,328 |
| 2025-09-26 | 5.360 | 5.370 | 5.330 | 5.350 | 5.125 | 89,379,004 |
| 2025-09-25 | 5.360 | 5.370 | 5.320 | 5.350 | 5.125 | 89,457,561 |
| 2025-09-24 | 5.360 | 5.410 | 5.330 | 5.360 | 5.135 | 113,385,423 |
| 2025-09-23 | 5.320 | 5.380 | 5.270 | 5.360 | 5.135 | 142,495,821 |
| 2025-09-22 | 5.360 | 5.370 | 5.310 | 5.320 | 5.097 | 111,487,658 |
| 2025-09-19 | 5.390 | 5.400 | 5.350 | 5.360 | 5.135 | 130,703,814 |
| 2025-09-18 | 5.480 | 5.490 | 5.390 | 5.400 | 5.173 | 162,547,874 |
| 2025-09-17 | 5.490 | 5.490 | 5.430 | 5.490 | 5.260 | 151,049,951 |
| 2025-09-16 | 5.520 | 5.540 | 5.460 | 5.480 | 5.250 | 140,601,668 |
| 2025-09-15 | 5.530 | 5.550 | 5.490 | 5.520 | 5.288 | 145,637,667 |
| 2025-09-12 | 5.550 | 5.580 | 5.520 | 5.530 | 5.298 | 161,464,842 |
| 2025-09-11 | 5.620 | 5.640 | 5.550 | 5.630 | 5.309 | 218,933,622 |
| 2025-09-10 | 5.670 | 5.670 | 5.610 | 5.610 | 5.291 | 184,706,200 |
| 2025-09-09 | 5.700 | 5.720 | 5.640 | 5.660 | 5.338 | 146,317,778 |
| 2025-09-08 | 5.680 | 5.740 | 5.660 | 5.680 | 5.357 | 143,184,583 |
| 2025-09-05 | 5.740 | 5.770 | 5.660 | 5.690 | 5.366 | 182,491,077 |
| 2025-09-04 | 5.730 | 5.830 | 5.630 | 5.780 | 5.451 | 305,151,177 |
| 2025-09-03 | 5.820 | 5.840 | 5.730 | 5.750 | 5.423 | 156,482,298 |
| 2025-09-02 | 5.700 | 5.820 | 5.700 | 5.810 | 5.479 | 276,373,767 |
| 2025-09-01 | 5.720 | 5.740 | 5.660 | 5.700 | 5.375 | 138,788,059 |
| 2025-08-29 | 5.760 | 5.840 | 5.700 | 5.710 | 5.385 | 246,667,876 |
| 2025-08-28 | 5.740 | 5.790 | 5.710 | 5.760 | 5.432 | 143,979,566 |
| 2025-08-27 | 5.810 | 5.850 | 5.740 | 5.740 | 5.413 | 157,792,419 |
| 2025-08-26 | 5.840 | 5.880 | 5.800 | 5.820 | 5.489 | 153,399,090 |
| 2025-08-25 | 5.830 | 5.860 | 5.790 | 5.840 | 5.507 | 169,773,327 |
| 2025-08-22 | 5.830 | 5.860 | 5.760 | 5.830 | 5.498 | 191,226,250 |
| 2025-08-21 | 5.720 | 5.870 | 5.710 | 5.860 | 5.526 | 292,798,362 |
| 2025-08-20 | 5.670 | 5.730 | 5.640 | 5.720 | 5.394 | 142,599,355 |
| 2025-08-19 | 5.690 | 5.690 | 5.660 | 5.670 | 5.347 | 90,513,095 |
| 2025-08-18 | 5.690 | 5.710 | 5.670 | 5.680 | 5.357 | 138,623,096 |
| 2025-08-15 | 5.690 | 5.700 | 5.650 | 5.680 | 5.357 | 131,995,669 |
| 2025-08-14 | 5.730 | 5.760 | 5.680 | 5.690 | 5.366 | 101,427,356 |
| 2025-08-13 | 5.740 | 5.770 | 5.710 | 5.720 | 5.394 | 103,922,284 |
| 2025-08-12 | 5.680 | 5.790 | 5.680 | 5.760 | 5.432 | 152,238,050 |
| 2025-08-11 | 5.740 | 5.760 | 5.680 | 5.680 | 5.357 | 121,133,853 |
| 2025-08-08 | 5.720 | 5.790 | 5.710 | 5.740 | 5.413 | 99,553,893 |
| 2025-08-07 | 5.710 | 5.740 | 5.680 | 5.730 | 5.404 | 108,643,433 |
| 2025-08-06 | 5.700 | 5.730 | 5.680 | 5.710 | 5.385 | 99,592,089 |
| 2025-08-05 | 5.650 | 5.720 | 5.650 | 5.710 | 5.385 | 123,519,813 |
| 2025-08-04 | 5.660 | 5.670 | 5.600 | 5.650 | 5.328 | 166,090,318 |
| 2025-08-01 | 5.910 | 5.930 | 5.670 | 5.690 | 5.366 | 408,484,171 |
| 2025-07-31 | 6.040 | 6.060 | 5.900 | 6.010 | 5.668 | 182,390,721 |
| 2025-07-30 | 5.920 | 6.050 | 5.910 | 6.010 | 5.668 | 156,049,278 |
| 2025-07-29 | 5.870 | 5.930 | 5.860 | 5.900 | 5.564 | 100,202,208 |
| 2025-07-28 | 5.960 | 5.970 | 5.870 | 5.880 | 5.545 | 140,310,308 |
| 2025-07-25 | 5.980 | 6.080 | 5.960 | 5.960 | 5.621 | 165,650,097 |
| 2025-07-24 | 6.020 | 6.040 | 5.960 | 5.980 | 5.640 | 180,612,845 |
| 2025-07-23 | 6.060 | 6.080 | 6.010 | 6.020 | 5.677 | 220,758,883 |
| 2025-07-22 | 5.920 | 6.050 | 5.910 | 6.030 | 5.687 | 276,282,828 |
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.