China Petroleum & Chemical Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	6.260	6.290	6.210	6.220	5.728	108,355,886
2025-01-16	6.300	6.340	6.250	6.280	5.783	117,598,435
2025-01-15	6.240	6.380	6.230	6.260	5.765	137,381,771
2025-01-14	6.210	6.270	6.170	6.260	5.765	134,719,766
2025-01-13	6.320	6.350	6.160	6.210	5.719	156,714,198
2025-01-10	6.420	6.450	6.290	6.290	5.793	156,583,816
2025-01-09	6.530	6.550	6.390	6.410	5.903	172,834,136
2025-01-08	6.530	6.700	6.520	6.580	6.060	159,276,680
2025-01-07	6.550	6.560	6.480	6.530	6.014	92,531,467
2025-01-06	6.590	6.610	6.470	6.560	6.041	129,469,608
2025-01-03	6.580	6.650	6.540	6.570	6.050	162,187,313
2025-01-02	6.670	6.730	6.520	6.560	6.041	171,978,677
2024-12-31	6.700	6.780	6.660	6.680	6.152	170,879,598
2024-12-30	6.620	6.740	6.620	6.720	6.188	139,251,589
2024-12-27	6.660	6.710	6.570	6.650	6.124	132,060,597
2024-12-26	6.740	6.760	6.620	6.670	6.142	161,122,288
2024-12-25	6.610	6.760	6.610	6.760	6.225	208,435,657
2024-12-24	6.500	6.650	6.490	6.610	6.087	181,170,097
2024-12-23	6.390	6.560	6.390	6.540	6.023	255,275,708
2024-12-20	6.470	6.480	6.380	6.380	5.875	132,952,415
2024-12-19	6.490	6.550	6.440	6.460	5.949	123,185,917
2024-12-18	6.460	6.560	6.460	6.510	5.995	158,983,391
2024-12-17	6.430	6.520	6.420	6.440	5.931	133,820,266
2024-12-16	6.360	6.470	6.360	6.450	5.940	166,124,797
2024-12-13	6.430	6.440	6.340	6.360	5.857	220,032,124
2024-12-12	6.450	6.480	6.430	6.460	5.949	126,065,488
2024-12-11	6.440	6.470	6.420	6.440	5.931	103,105,099
2024-12-10	6.520	6.550	6.440	6.440	5.931	164,668,708
2024-12-09	6.400	6.480	6.370	6.470	5.958	131,222,903
2024-12-06	6.370	6.450	6.370	6.410	5.903	119,178,142
2024-12-05	6.450	6.470	6.370	6.390	5.885	126,470,909
2024-12-04	6.350	6.500	6.330	6.480	5.967	296,081,687
2024-12-03	6.310	6.350	6.280	6.350	5.848	135,805,575
2024-12-02	6.340	6.350	6.290	6.310	5.811	160,189,776
2024-11-29	6.410	6.430	6.360	6.360	5.857	127,803,439
2024-11-28	6.370	6.420	6.350	6.400	5.894	115,904,360
2024-11-27	6.360	6.380	6.320	6.380	5.875	126,679,424
2024-11-26	6.290	6.370	6.220	6.360	5.857	139,289,890
2024-11-25	6.300	6.440	6.280	6.330	5.829	209,483,198
2024-11-22	6.330	6.370	6.270	6.270	5.774	137,277,472
2024-11-21	6.330	6.370	6.310	6.330	5.829	93,197,275
2024-11-20	6.270	6.370	6.260	6.340	5.839	139,359,118
2024-11-19	6.380	6.390	6.260	6.290	5.793	178,021,352
2024-11-18	6.330	6.450	6.320	6.360	5.857	216,905,692
2024-11-15	6.260	6.380	6.240	6.320	5.820	204,662,984
2024-11-14	6.230	6.340	6.220	6.270	5.774	200,456,236
2024-11-13	6.180	6.280	6.170	6.240	5.746	138,917,014
2024-11-12	6.200	6.260	6.180	6.180	5.691	161,139,846
2024-11-11	6.280	6.290	6.210	6.230	5.737	174,981,981
2024-11-08	6.400	6.430	6.320	6.330	5.829	187,519,382
2024-11-07	6.280	6.390	6.250	6.380	5.875	196,704,642
2024-11-06	6.270	6.360	6.250	6.280	5.783	218,884,820
2024-11-05	6.240	6.290	6.200	6.280	5.783	191,059,848
2024-11-04	6.280	6.290	6.180	6.240	5.746	167,204,622
2024-11-01	6.190	6.310	6.180	6.280	5.783	224,292,942
2024-10-31	6.200	6.230	6.160	6.180	5.691	151,855,017
2024-10-30	6.230	6.250	6.170	6.190	5.700	156,245,067
2024-10-29	6.320	6.330	6.220	6.230	5.737	281,948,483
2024-10-28	6.410	6.440	6.360	6.440	5.931	153,004,067
2024-10-25	6.490	6.490	6.430	6.450	5.940	112,205,589

← NewerPage 8 of 21 · 1,215 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.