China Petroleum & Chemical Corp Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.660 | 5.730 | 5.650 | 5.690 | 5.240 | 102,404,340 |
| 2025-04-21 | 5.710 | 5.740 | 5.650 | 5.660 | 5.212 | 109,499,616 |
| 2025-04-18 | 5.710 | 5.750 | 5.690 | 5.730 | 5.277 | 72,774,302 |
| 2025-04-17 | 5.730 | 5.730 | 5.660 | 5.730 | 5.277 | 100,159,798 |
| 2025-04-16 | 5.630 | 5.740 | 5.620 | 5.730 | 5.277 | 150,243,226 |
| 2025-04-15 | 5.590 | 5.650 | 5.580 | 5.650 | 5.203 | 128,710,686 |
| 2025-04-14 | 5.560 | 5.620 | 5.550 | 5.610 | 5.166 | 127,403,489 |
| 2025-04-11 | 5.590 | 5.590 | 5.520 | 5.560 | 5.120 | 115,225,544 |
| 2025-04-10 | 5.670 | 5.680 | 5.560 | 5.590 | 5.148 | 168,645,059 |
| 2025-04-09 | 5.650 | 5.670 | 5.520 | 5.630 | 5.185 | 207,901,445 |
| 2025-04-08 | 5.420 | 5.680 | 5.410 | 5.670 | 5.222 | 339,001,591 |
| 2025-04-07 | 5.630 | 5.630 | 5.250 | 5.380 | 4.954 | 388,042,554 |
| 2025-04-03 | 5.710 | 5.790 | 5.710 | 5.780 | 5.323 | 111,757,087 |
| 2025-04-02 | 5.730 | 5.760 | 5.720 | 5.750 | 5.295 | 78,806,985 |
| 2025-04-01 | 5.750 | 5.780 | 5.710 | 5.730 | 5.277 | 108,575,423 |
| 2025-03-31 | 5.780 | 5.820 | 5.720 | 5.730 | 5.277 | 126,673,418 |
| 2025-03-28 | 5.840 | 5.840 | 5.760 | 5.770 | 5.314 | 87,796,120 |
| 2025-03-27 | 5.770 | 5.840 | 5.770 | 5.830 | 5.369 | 122,256,906 |
| 2025-03-26 | 5.770 | 5.800 | 5.740 | 5.760 | 5.304 | 112,424,472 |
| 2025-03-25 | 5.750 | 5.780 | 5.740 | 5.770 | 5.314 | 110,156,120 |
| 2025-03-24 | 5.760 | 5.790 | 5.700 | 5.730 | 5.277 | 175,742,456 |
| 2025-03-21 | 5.860 | 5.930 | 5.810 | 5.810 | 5.350 | 153,058,289 |
| 2025-03-20 | 5.840 | 5.870 | 5.830 | 5.860 | 5.397 | 99,858,341 |
| 2025-03-19 | 5.810 | 5.850 | 5.800 | 5.850 | 5.387 | 74,744,209 |
| 2025-03-18 | 5.850 | 5.860 | 5.810 | 5.820 | 5.360 | 88,784,201 |
| 2025-03-17 | 5.820 | 5.870 | 5.820 | 5.850 | 5.387 | 140,706,474 |
| 2025-03-14 | 5.720 | 5.810 | 5.710 | 5.800 | 5.341 | 199,746,701 |
| 2025-03-13 | 5.670 | 5.750 | 5.670 | 5.730 | 5.277 | 179,181,212 |
| 2025-03-12 | 5.690 | 5.700 | 5.660 | 5.660 | 5.212 | 107,272,000 |
| 2025-03-11 | 5.660 | 5.700 | 5.660 | 5.700 | 5.249 | 97,164,213 |
| 2025-03-10 | 5.730 | 5.740 | 5.670 | 5.690 | 5.240 | 96,825,754 |
| 2025-03-07 | 5.690 | 5.760 | 5.680 | 5.730 | 5.277 | 130,306,153 |
| 2025-03-06 | 5.660 | 5.700 | 5.650 | 5.690 | 5.240 | 124,714,581 |
| 2025-03-05 | 5.660 | 5.700 | 5.630 | 5.680 | 5.231 | 124,452,618 |
| 2025-03-04 | 5.720 | 5.730 | 5.650 | 5.660 | 5.212 | 148,210,060 |
| 2025-03-03 | 5.780 | 5.810 | 5.730 | 5.740 | 5.286 | 159,040,534 |
| 2025-02-28 | 5.820 | 5.880 | 5.780 | 5.780 | 5.323 | 179,805,187 |
| 2025-02-27 | 5.790 | 5.840 | 5.750 | 5.840 | 5.378 | 184,045,467 |
| 2025-02-26 | 5.800 | 5.840 | 5.730 | 5.790 | 5.332 | 186,769,457 |
| 2025-02-25 | 5.870 | 5.900 | 5.810 | 5.820 | 5.360 | 149,208,209 |
| 2025-02-24 | 5.900 | 5.910 | 5.870 | 5.880 | 5.415 | 134,193,900 |
| 2025-02-21 | 5.920 | 5.940 | 5.890 | 5.910 | 5.443 | 124,865,575 |
| 2025-02-20 | 5.920 | 5.950 | 5.900 | 5.910 | 5.443 | 136,551,273 |
| 2025-02-19 | 6.010 | 6.010 | 5.900 | 5.920 | 5.452 | 283,686,840 |
| 2025-02-18 | 6.030 | 6.060 | 6.000 | 6.010 | 5.535 | 183,864,883 |
| 2025-02-17 | 6.070 | 6.080 | 6.020 | 6.040 | 5.562 | 143,310,806 |
| 2025-02-14 | 6.080 | 6.090 | 6.030 | 6.070 | 5.590 | 143,300,989 |
| 2025-02-13 | 6.100 | 6.110 | 6.070 | 6.070 | 5.590 | 126,894,210 |
| 2025-02-12 | 6.110 | 6.130 | 6.070 | 6.100 | 5.618 | 117,835,995 |
| 2025-02-11 | 6.120 | 6.160 | 6.090 | 6.110 | 5.627 | 119,112,534 |
| 2025-02-10 | 6.100 | 6.130 | 6.080 | 6.110 | 5.627 | 124,406,902 |
| 2025-02-07 | 6.080 | 6.130 | 6.050 | 6.110 | 5.627 | 147,852,336 |
| 2025-02-06 | 6.030 | 6.090 | 6.020 | 6.090 | 5.608 | 103,993,507 |
| 2025-02-05 | 6.090 | 6.100 | 6.000 | 6.020 | 5.544 | 131,663,139 |
| 2025-01-27 | 6.050 | 6.100 | 6.050 | 6.080 | 5.599 | 131,362,783 |
| 2025-01-24 | 6.030 | 6.070 | 6.000 | 6.040 | 5.562 | 107,529,468 |
| 2025-01-23 | 6.020 | 6.080 | 6.010 | 6.030 | 5.553 | 134,814,670 |
| 2025-01-22 | 6.050 | 6.080 | 6.000 | 6.000 | 5.525 | 126,871,314 |
| 2025-01-21 | 6.180 | 6.190 | 6.060 | 6.070 | 5.590 | 177,952,934 |
| 2025-01-20 | 6.240 | 6.250 | 6.160 | 6.170 | 5.682 | 142,035,405 |
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.