China Petroleum & Chemical Corp Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.810 | 5.940 | 5.800 | 5.920 | 5.583 | 204,451,701 |
| 2025-07-18 | 5.750 | 5.830 | 5.740 | 5.820 | 5.489 | 147,229,551 |
| 2025-07-17 | 5.760 | 5.770 | 5.720 | 5.730 | 5.404 | 93,167,056 |
| 2025-07-16 | 5.760 | 5.790 | 5.740 | 5.760 | 5.432 | 76,287,429 |
| 2025-07-15 | 5.760 | 5.790 | 5.720 | 5.760 | 5.432 | 109,590,333 |
| 2025-07-14 | 5.730 | 5.800 | 5.730 | 5.770 | 5.441 | 140,146,982 |
| 2025-07-11 | 5.770 | 5.850 | 5.710 | 5.710 | 5.385 | 265,997,415 |
| 2025-07-10 | 5.690 | 5.780 | 5.690 | 5.760 | 5.432 | 225,011,608 |
| 2025-07-09 | 5.680 | 5.730 | 5.670 | 5.680 | 5.357 | 135,271,858 |
| 2025-07-08 | 5.660 | 5.690 | 5.640 | 5.680 | 5.357 | 100,850,927 |
| 2025-07-07 | 5.670 | 5.670 | 5.630 | 5.650 | 5.328 | 88,986,744 |
| 2025-07-04 | 5.660 | 5.690 | 5.650 | 5.680 | 5.357 | 113,433,306 |
| 2025-07-03 | 5.700 | 5.710 | 5.640 | 5.660 | 5.338 | 124,725,734 |
| 2025-07-02 | 5.670 | 5.700 | 5.660 | 5.690 | 5.366 | 110,109,984 |
| 2025-07-01 | 5.640 | 5.680 | 5.620 | 5.660 | 5.338 | 87,544,040 |
| 2025-06-30 | 5.660 | 5.670 | 5.630 | 5.640 | 5.319 | 97,703,179 |
| 2025-06-27 | 5.710 | 5.710 | 5.640 | 5.660 | 5.338 | 127,288,456 |
| 2025-06-26 | 5.680 | 5.720 | 5.660 | 5.710 | 5.385 | 116,040,255 |
| 2025-06-25 | 5.650 | 5.690 | 5.620 | 5.680 | 5.357 | 148,293,001 |
| 2025-06-24 | 5.660 | 5.720 | 5.560 | 5.670 | 5.347 | 209,694,894 |
| 2025-06-23 | 5.810 | 5.830 | 5.670 | 5.710 | 5.385 | 215,761,708 |
| 2025-06-20 | 5.830 | 5.860 | 5.750 | 5.750 | 5.423 | 182,528,779 |
| 2025-06-19 | 5.770 | 5.850 | 5.700 | 5.840 | 5.507 | 210,279,018 |
| 2025-06-18 | 5.870 | 5.880 | 5.760 | 5.760 | 5.432 | 183,268,746 |
| 2025-06-17 | 5.910 | 6.020 | 5.900 | 5.960 | 5.489 | 250,770,753 |
| 2025-06-16 | 5.950 | 5.960 | 5.870 | 5.910 | 5.443 | 195,747,331 |
| 2025-06-13 | 5.950 | 5.990 | 5.900 | 5.930 | 5.461 | 192,690,158 |
| 2025-06-12 | 5.870 | 5.910 | 5.810 | 5.890 | 5.424 | 159,278,192 |
| 2025-06-11 | 5.750 | 5.880 | 5.740 | 5.870 | 5.406 | 235,635,718 |
| 2025-06-10 | 5.760 | 5.790 | 5.730 | 5.750 | 5.295 | 104,333,812 |
| 2025-06-09 | 5.760 | 5.770 | 5.730 | 5.760 | 5.304 | 79,071,162 |
| 2025-06-06 | 5.730 | 5.760 | 5.710 | 5.750 | 5.295 | 84,544,104 |
| 2025-06-05 | 5.750 | 5.770 | 5.710 | 5.720 | 5.268 | 99,519,727 |
| 2025-06-04 | 5.750 | 5.780 | 5.740 | 5.760 | 5.304 | 69,972,152 |
| 2025-06-03 | 5.780 | 5.790 | 5.730 | 5.750 | 5.295 | 95,018,610 |
| 2025-05-30 | 5.730 | 5.800 | 5.720 | 5.780 | 5.323 | 121,940,620 |
| 2025-05-29 | 5.790 | 5.810 | 5.730 | 5.730 | 5.277 | 112,245,865 |
| 2025-05-28 | 5.690 | 5.800 | 5.690 | 5.790 | 5.332 | 166,227,593 |
| 2025-05-27 | 5.690 | 5.720 | 5.680 | 5.680 | 5.231 | 65,958,132 |
| 2025-05-26 | 5.690 | 5.730 | 5.670 | 5.680 | 5.231 | 89,065,961 |
| 2025-05-23 | 5.780 | 5.780 | 5.690 | 5.690 | 5.240 | 112,996,974 |
| 2025-05-22 | 5.710 | 5.780 | 5.690 | 5.780 | 5.323 | 137,971,663 |
| 2025-05-21 | 5.680 | 5.750 | 5.680 | 5.710 | 5.258 | 118,003,241 |
| 2025-05-20 | 5.690 | 5.700 | 5.660 | 5.670 | 5.222 | 61,297,412 |
| 2025-05-19 | 5.670 | 5.710 | 5.660 | 5.680 | 5.231 | 75,256,958 |
| 2025-05-16 | 5.780 | 5.790 | 5.650 | 5.660 | 5.212 | 177,436,068 |
| 2025-05-15 | 5.820 | 5.850 | 5.780 | 5.780 | 5.323 | 101,816,814 |
| 2025-05-14 | 5.740 | 5.830 | 5.720 | 5.830 | 5.369 | 157,181,729 |
| 2025-05-13 | 5.720 | 5.750 | 5.710 | 5.730 | 5.277 | 106,926,632 |
| 2025-05-12 | 5.700 | 5.720 | 5.680 | 5.700 | 5.249 | 71,792,492 |
| 2025-05-09 | 5.690 | 5.720 | 5.680 | 5.690 | 5.240 | 77,589,229 |
| 2025-05-08 | 5.690 | 5.730 | 5.670 | 5.690 | 5.240 | 74,485,958 |
| 2025-05-07 | 5.690 | 5.710 | 5.640 | 5.710 | 5.258 | 146,633,258 |
| 2025-05-06 | 5.670 | 5.670 | 5.620 | 5.640 | 5.194 | 102,875,950 |
| 2025-04-30 | 5.640 | 5.670 | 5.610 | 5.660 | 5.212 | 85,032,203 |
| 2025-04-29 | 5.680 | 5.710 | 5.630 | 5.630 | 5.185 | 114,049,876 |
| 2025-04-28 | 5.680 | 5.730 | 5.650 | 5.710 | 5.258 | 101,498,737 |
| 2025-04-25 | 5.700 | 5.710 | 5.660 | 5.680 | 5.231 | 75,293,856 |
| 2025-04-24 | 5.670 | 5.710 | 5.670 | 5.700 | 5.249 | 77,287,467 |
| 2025-04-23 | 5.720 | 5.720 | 5.670 | 5.680 | 5.231 | 75,735,469 |
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.