China Petroleum & Chemical Corp Class H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 4.850 | 5.030 | 4.820 | 4.960 | 4.274 | 118,006,203 |
| 2024-08-06 | 4.880 | 4.940 | 4.820 | 4.820 | 4.153 | 64,153,578 |
| 2024-08-05 | 4.960 | 4.990 | 4.790 | 4.870 | 4.196 | 176,798,703 |
| 2024-08-02 | 4.870 | 5.030 | 4.870 | 5.010 | 4.317 | 108,262,602 |
| 2024-08-01 | 5.040 | 5.100 | 4.960 | 4.960 | 4.274 | 82,048,883 |
| 2024-07-31 | 4.900 | 5.040 | 4.890 | 5.020 | 4.325 | 164,738,594 |
| 2024-07-30 | 4.900 | 4.900 | 4.800 | 4.840 | 4.170 | 116,366,602 |
| 2024-07-29 | 4.910 | 4.990 | 4.870 | 4.930 | 4.248 | 104,699,602 |
| 2024-07-26 | 4.870 | 4.970 | 4.820 | 4.860 | 4.187 | 73,933,609 |
| 2024-07-25 | 4.930 | 4.960 | 4.840 | 4.850 | 4.179 | 78,980,336 |
| 2024-07-24 | 4.790 | 4.980 | 4.790 | 4.940 | 4.256 | 116,789,906 |
| 2024-07-23 | 4.780 | 4.850 | 4.760 | 4.790 | 4.127 | 82,644,250 |
| 2024-07-22 | 4.750 | 4.810 | 4.620 | 4.800 | 4.136 | 96,941,539 |
| 2024-07-19 | 4.850 | 4.850 | 4.670 | 4.730 | 4.075 | 181,705,297 |
| 2024-07-18 | 4.800 | 4.910 | 4.800 | 4.890 | 4.213 | 94,278,289 |
| 2024-07-17 | 5.020 | 5.040 | 4.760 | 4.800 | 4.136 | 160,684,188 |
| 2024-07-16 | 4.930 | 5.060 | 4.930 | 5.020 | 4.325 | 119,168,492 |
| 2024-07-15 | 4.900 | 5.040 | 4.880 | 4.970 | 4.282 | 94,591,750 |
| 2024-07-12 | 4.910 | 4.950 | 4.870 | 4.910 | 4.231 | 68,052,680 |
| 2024-07-11 | 4.890 | 4.930 | 4.850 | 4.880 | 4.205 | 57,825,781 |
| 2024-07-10 | 5.040 | 5.070 | 4.840 | 4.860 | 4.187 | 136,673,500 |
| 2024-07-09 | 5.090 | 5.100 | 5.020 | 5.040 | 4.343 | 86,720,672 |
| 2024-07-08 | 5.090 | 5.200 | 5.070 | 5.110 | 4.403 | 87,068,250 |
| 2024-07-05 | 5.390 | 5.430 | 5.310 | 5.310 | 4.386 | 135,963,906 |
| 2024-07-04 | 5.260 | 5.420 | 5.240 | 5.400 | 4.460 | 197,670,203 |
| 2024-07-03 | 5.170 | 5.270 | 5.140 | 5.260 | 4.344 | 178,507,109 |
| 2024-07-02 | 5.080 | 5.160 | 5.070 | 5.120 | 4.229 | 128,413,508 |
| 2024-06-28 | 4.920 | 5.120 | 4.920 | 5.060 | 4.179 | 132,895,203 |
| 2024-06-27 | 4.980 | 5.020 | 4.920 | 4.940 | 4.080 | 91,488,570 |
| 2024-06-26 | 4.940 | 5.050 | 4.900 | 5.010 | 4.138 | 99,848,438 |
| 2024-06-25 | 4.950 | 5.000 | 4.910 | 4.970 | 4.105 | 83,313,133 |
| 2024-06-24 | 4.850 | 4.950 | 4.810 | 4.920 | 4.064 | 120,127,203 |
| 2024-06-21 | 4.900 | 4.950 | 4.830 | 4.850 | 4.006 | 124,585,695 |
| 2024-06-20 | 4.870 | 4.990 | 4.850 | 4.940 | 4.080 | 127,755,398 |
| 2024-06-19 | 4.720 | 4.860 | 4.720 | 4.850 | 4.006 | 129,142,492 |
| 2024-06-18 | 4.680 | 4.740 | 4.640 | 4.690 | 3.874 | 76,070,172 |
| 2024-06-17 | 4.690 | 4.730 | 4.620 | 4.660 | 3.849 | 83,234,750 |
| 2024-06-14 | 4.780 | 4.800 | 4.700 | 4.700 | 3.882 | 87,949,148 |
| 2024-06-13 | 4.880 | 4.880 | 4.780 | 4.790 | 3.956 | 68,841,484 |
| 2024-06-12 | 4.790 | 4.860 | 4.730 | 4.820 | 3.981 | 106,844,898 |
| 2024-06-11 | 4.870 | 4.900 | 4.750 | 4.820 | 3.981 | 112,501,102 |
| 2024-06-07 | 4.940 | 4.990 | 4.870 | 4.890 | 4.039 | 124,161,297 |
| 2024-06-06 | 4.890 | 5.000 | 4.880 | 4.910 | 4.055 | 121,511,297 |
| 2024-06-05 | 4.920 | 4.980 | 4.840 | 4.870 | 4.022 | 132,678,891 |
| 2024-06-04 | 4.920 | 4.970 | 4.890 | 4.920 | 4.064 | 129,412,305 |
| 2024-06-03 | 4.990 | 5.090 | 4.950 | 5.010 | 4.138 | 90,821,125 |
| 2024-05-31 | 5.040 | 5.090 | 4.960 | 4.960 | 4.097 | 141,033,297 |
| 2024-05-30 | 5.120 | 5.160 | 5.010 | 5.020 | 4.146 | 103,058,203 |
| 2024-05-29 | 5.130 | 5.210 | 5.110 | 5.140 | 4.245 | 96,682,992 |
| 2024-05-28 | 5.160 | 5.220 | 5.120 | 5.150 | 4.253 | 112,668,203 |
| 2024-05-27 | 5.110 | 5.190 | 5.100 | 5.150 | 4.253 | 98,037,602 |
| 2024-05-24 | 5.100 | 5.160 | 5.080 | 5.100 | 4.212 | 61,161,699 |
| 2024-05-23 | 5.100 | 5.140 | 5.060 | 5.120 | 4.229 | 66,534,500 |
| 2024-05-22 | 5.140 | 5.230 | 5.140 | 5.140 | 4.245 | 57,020,379 |
| 2024-05-21 | 5.160 | 5.190 | 5.090 | 5.140 | 4.245 | 104,995,203 |
| 2024-05-20 | 5.200 | 5.280 | 5.160 | 5.180 | 4.278 | 106,272,305 |
| 2024-05-17 | 5.140 | 5.240 | 5.130 | 5.210 | 4.303 | 137,866,406 |
| 2024-05-16 | 5.060 | 5.140 | 5.030 | 5.110 | 4.220 | 82,523,992 |
| 2024-05-14 | 5.140 | 5.140 | 5.030 | 5.050 | 4.171 | 84,931,617 |
| 2024-05-13 | 5.040 | 5.140 | 5.010 | 5.120 | 4.229 | 135,998,297 |
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.