China Petroleum & Chemical Corp Class H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.535	4.545	4.485	4.500	4.500	48,559,676
2026-10-15	4.585	4.585	4.465	4.500	4.500	97,789,617
2026-10-14	4.525	4.605	4.500	4.585	4.585	103,273,391
2026-10-13	4.505	4.550	4.485	4.525	4.525	58,260,145
2026-10-12	4.580	4.580	4.480	4.505	4.505	52,828,207
2026-10-09	4.580	4.590	4.505	4.535	4.535	73,867,266
2026-10-08	4.400	4.580	4.400	4.535	4.535	142,495,344
2026-10-07	4.390	4.445	4.380	4.420	4.420	50,226,055
2026-10-06	4.420	4.420	4.370	4.390	4.390	22,316,156
2026-10-05	4.355	4.380	4.320	4.380	4.380	43,440,047
2026-10-02	4.355	4.385	4.335	4.355	4.355	63,851,711
2026-09-30	4.380	4.425	4.370	4.420	4.420	84,051,781
2026-09-29	4.525	4.525	4.385	4.405	4.405	102,217,211
2026-09-28	4.440	4.530	4.440	4.500	4.500	116,068,406
2026-09-25	4.460	4.475	4.410	4.425	4.425	77,682,945
2026-09-24	4.415	4.505	4.405	4.485	4.485	117,509,055
2026-09-23	4.500	4.500	4.430	4.445	4.445	99,824,336
2026-09-22	4.455	4.480	4.395	4.465	4.465	115,370,469
2026-09-21	4.405	4.505	4.350	4.485	4.485	143,204,844
2026-09-18	4.505	4.550	4.460	4.510	4.388	143,980,375
2026-09-17	4.540	4.555	4.430	4.505	4.383	129,682,141
2026-09-16	4.645	4.665	4.520	4.605	4.480	176,292,953
2026-09-15	4.745	4.745	4.600	4.630	4.504	129,185,359
2026-09-14	4.770	4.795	4.690	4.745	4.616	89,388,656
2026-09-11	4.845	4.855	4.760	4.775	4.646	92,333,508
2026-09-10	4.865	4.910	4.820	4.845	4.714	98,290,148
2026-09-09	4.885	4.925	4.855	4.920	4.787	86,994,742
2026-09-08	4.685	4.915	4.685	4.915	4.782	256,547,578
2026-09-07	4.750	4.790	4.685	4.725	4.597	86,535,664
2026-09-04	4.740	4.810	4.740	4.790	4.660	114,136,266
2026-09-03	4.785	4.785	4.690	4.725	4.597	82,648,406
2026-09-02	4.795	4.835	4.680	4.750	4.621	96,563,633
2026-09-01	4.730	4.810	4.730	4.765	4.636	80,505,203
2026-08-31	4.730	4.790	4.710	4.785	4.655	141,831,031
2026-08-28	4.650	4.800	4.640	4.765	4.636	185,236,391
2026-08-27	4.740	4.750	4.650	4.680	4.553	74,300,133
2026-08-26	4.700	4.760	4.690	4.710	4.582	102,829,516
2026-08-25	4.670	4.745	4.670	4.700	4.573	230,910,203
2026-08-24	4.445	4.675	4.425	4.665	4.539	435,740,250
2026-08-21	4.350	4.435	4.350	4.405	4.286	96,597,406
2026-08-20	4.370	4.395	4.340	4.370	4.252	68,729,734
2026-08-19	4.270	4.370	4.270	4.360	4.242	60,941,922
2026-08-18	4.290	4.310	4.265	4.310	4.193	58,429,965
2026-08-17	4.255	4.315	4.245	4.290	4.174	65,482,172
2026-08-14	4.220	4.250	4.195	4.235	4.120	40,587,480
2026-08-13	4.240	4.260	4.210	4.220	4.106	113,666,188
2026-08-12	4.320	4.335	4.225	4.255	4.140	89,440,445
2026-08-11	4.340	4.395	4.310	4.310	4.193	80,274,227
2026-08-10	4.380	4.380	4.285	4.320	4.203	70,524,930
2026-08-07	4.265	4.395	4.260	4.360	4.242	97,842,797
2026-08-06	4.300	4.355	4.250	4.265	4.149	122,301,945
2026-08-05	4.345	4.355	4.280	4.325	4.208	87,278,172
2026-08-04	4.385	4.410	4.310	4.345	4.227	92,451,414
2026-08-03	4.430	4.450	4.365	4.385	4.266	84,040,617
2026-07-31	4.460	4.460	4.380	4.430	4.310	84,964,867
2026-07-30	4.420	4.480	4.380	4.460	4.339	157,643,297
2026-07-29	4.310	4.410	4.310	4.400	4.281	172,936,250
2026-07-28	4.320	4.330	4.240	4.310	4.193	80,857,008
2026-07-27	4.270	4.330	4.220	4.310	4.193	103,346,273
2026-07-24	4.300	4.350	4.250	4.270	4.154	90,766,281

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.1223 HKD
2026-06-08	0.1289 HKD
2025-09-04	0.0967 HKD
2025-06-09	0.1523 HKD
2024-09-05	0.1593 HKD
2024-07-08	0.2200 HKD
2023-09-07	0.1578 HKD
2023-06-12	0.2167 HKD
2022-09-08	0.1851 HKD
2022-05-31	0.3616 HKD
2021-09-09	0.1922 HKD
2021-06-08	0.1577 HKD
2020-10-14	0.0799 HKD
2020-06-01	0.2064 HKD
2019-09-06	0.1316 HKD
2019-05-31	0.2957 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.