China Petroleum & Chemical Corp Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	6.560	6.580	6.480	6.490	5.977	144,542,932
2024-10-23	6.610	6.620	6.540	6.590	6.069	161,485,930
2024-10-22	6.550	6.620	6.530	6.600	6.078	153,924,210
2024-10-21	6.670	6.700	6.530	6.550	6.032	237,685,914
2024-10-18	6.510	6.630	6.440	6.570	6.050	196,731,652
2024-10-17	6.610	6.670	6.500	6.500	5.986	157,877,365
2024-10-16	6.550	6.660	6.520	6.590	6.069	136,315,154
2024-10-15	6.750	6.750	6.600	6.600	6.078	178,261,032
2024-10-14	6.880	6.900	6.730	6.800	6.262	182,196,125
2024-10-11	6.910	7.010	6.680	6.750	6.216	244,773,968
2024-10-10	6.660	7.000	6.650	6.880	6.336	319,840,879
2024-10-09	7.000	7.000	6.580	6.580	6.060	355,211,645
2024-10-08	7.600	7.640	6.840	7.020	6.465	602,787,150
2024-09-30	6.690	7.120	6.680	6.960	6.410	524,732,523
2024-09-27	6.790	6.790	6.520	6.660	6.133	225,603,165
2024-09-26	6.740	6.750	6.620	6.750	6.216	191,475,786
2024-09-25	6.890	6.990	6.680	6.720	6.188	211,493,297
2024-09-24	6.570	6.770	6.500	6.760	6.225	158,111,820
2024-09-23	6.400	6.540	6.350	6.480	5.967	85,530,303
2024-09-20	6.300	6.460	6.300	6.380	5.875	141,769,491
2024-09-19	6.390	6.420	6.160	6.320	5.820	131,665,937
2024-09-18	6.210	6.440	6.210	6.390	5.885	109,331,331
2024-09-13	6.210	6.260	6.180	6.190	5.700	99,900,315
2024-09-12	6.290	6.350	6.240	6.330	5.695	98,119,005
2024-09-11	6.470	6.480	6.160	6.300	5.668	176,713,368
2024-09-10	6.380	6.530	6.370	6.500	5.848	116,664,404
2024-09-09	6.600	6.630	6.360	6.380	5.740	141,548,337
2024-09-06	6.550	6.720	6.540	6.600	5.938	85,728,765
2024-09-05	6.620	6.650	6.480	6.550	5.893	122,228,207
2024-09-04	6.600	6.650	6.500	6.590	5.929	103,761,424
2024-09-03	6.950	7.000	6.620	6.670	6.001	175,875,914
2024-09-02	6.750	7.020	6.730	6.970	6.271	164,561,123
2024-08-30	6.850	6.920	6.710	6.810	6.127	180,830,165
2024-08-29	7.090	7.170	6.840	6.870	6.181	156,372,085
2024-08-28	7.150	7.210	7.050	7.100	6.388	119,407,650
2024-08-27	6.900	7.200	6.890	7.180	6.460	205,901,774
2024-08-26	6.850	6.920	6.790	6.890	6.199	136,585,649
2024-08-23	6.730	6.830	6.710	6.820	6.136	97,835,107
2024-08-22	6.650	6.790	6.620	6.740	6.064	105,746,163
2024-08-21	6.650	6.680	6.560	6.670	6.001	72,221,746
2024-08-20	6.700	6.710	6.600	6.660	5.992	88,015,965
2024-08-19	6.680	6.800	6.670	6.720	6.046	115,984,327
2024-08-16	6.700	6.760	6.640	6.680	6.010	124,517,577
2024-08-15	6.620	6.710	6.600	6.690	6.019	81,430,329
2024-08-14	6.630	6.670	6.590	6.650	5.983	58,991,417
2024-08-13	6.570	6.680	6.560	6.640	5.974	93,251,231
2024-08-12	6.560	6.650	6.530	6.570	5.911	99,584,700
2024-08-09	6.500	6.580	6.490	6.560	5.902	66,883,566
2024-08-08	6.550	6.590	6.490	6.500	5.848	62,027,618
2024-08-07	6.430	6.600	6.410	6.520	5.866	109,375,911
2024-08-06	6.460	6.500	6.400	6.440	5.794	95,496,076
2024-08-05	6.550	6.550	6.380	6.440	5.794	146,616,318
2024-08-02	6.530	6.610	6.460	6.590	5.929	97,073,758
2024-08-01	6.480	6.620	6.460	6.560	5.902	131,782,542
2024-07-31	6.470	6.520	6.360	6.490	5.839	211,944,279
2024-07-30	6.670	6.680	6.430	6.470	5.821	151,769,150
2024-07-29	6.580	6.700	6.540	6.700	6.028	135,207,151
2024-07-26	6.640	6.670	6.520	6.580	5.920	147,621,097
2024-07-25	6.670	6.690	6.560	6.650	5.983	194,657,645
2024-07-24	6.410	6.700	6.400	6.660	5.992	228,293,697

← NewerPage 9 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.