China Petroleum & Chemical Corp Class H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.850 | 5.100 | 4.850 | 5.090 | 4.204 | 361,359,812 |
| 2024-05-09 | 4.860 | 4.880 | 4.810 | 4.830 | 3.989 | 65,242,320 |
| 2024-05-08 | 4.830 | 4.920 | 4.810 | 4.830 | 3.989 | 107,005,695 |
| 2024-05-07 | 4.760 | 4.840 | 4.750 | 4.810 | 3.973 | 76,506,867 |
| 2024-05-06 | 4.700 | 4.770 | 4.630 | 4.760 | 3.931 | 103,894,898 |
| 2024-05-03 | 4.620 | 4.700 | 4.610 | 4.680 | 3.865 | 52,068,391 |
| 2024-05-02 | 4.700 | 4.730 | 4.600 | 4.620 | 3.816 | 94,913,344 |
| 2024-04-30 | 4.680 | 4.880 | 4.640 | 4.720 | 3.898 | 116,774,703 |
| 2024-04-29 | 4.800 | 4.800 | 4.610 | 4.670 | 3.857 | 163,083,594 |
| 2024-04-26 | 4.770 | 4.880 | 4.770 | 4.800 | 3.964 | 120,896,398 |
| 2024-04-25 | 4.670 | 4.780 | 4.670 | 4.770 | 3.940 | 71,221,617 |
| 2024-04-24 | 4.720 | 4.770 | 4.690 | 4.710 | 3.890 | 101,912,000 |
| 2024-04-23 | 4.620 | 4.720 | 4.600 | 4.710 | 3.890 | 142,800,406 |
| 2024-04-22 | 4.670 | 4.790 | 4.600 | 4.620 | 3.816 | 150,776,703 |
| 2024-04-19 | 4.570 | 4.670 | 4.540 | 4.650 | 3.841 | 148,214,594 |
| 2024-04-18 | 4.520 | 4.620 | 4.480 | 4.580 | 3.783 | 120,299,398 |
| 2024-04-17 | 4.550 | 4.570 | 4.520 | 4.520 | 3.733 | 81,035,711 |
| 2024-04-16 | 4.590 | 4.680 | 4.560 | 4.560 | 3.766 | 102,886,898 |
| 2024-04-15 | 4.540 | 4.670 | 4.540 | 4.650 | 3.841 | 112,352,000 |
| 2024-04-12 | 4.580 | 4.600 | 4.540 | 4.570 | 3.774 | 81,032,719 |
| 2024-04-11 | 4.500 | 4.640 | 4.500 | 4.600 | 3.799 | 88,892,648 |
| 2024-04-10 | 4.540 | 4.620 | 4.540 | 4.610 | 3.807 | 53,488,500 |
| 2024-04-09 | 4.580 | 4.610 | 4.530 | 4.530 | 3.741 | 62,850,980 |
| 2024-04-08 | 4.570 | 4.640 | 4.500 | 4.570 | 3.774 | 116,212,305 |
| 2024-04-05 | 4.640 | 4.640 | 4.430 | 4.530 | 3.741 | 103,179,797 |
| 2024-04-03 | 4.630 | 4.700 | 4.610 | 4.640 | 3.832 | 90,468,852 |
| 2024-04-02 | 4.510 | 4.670 | 4.500 | 4.660 | 3.849 | 193,865,406 |
| 2024-03-28 | 4.360 | 4.470 | 4.310 | 4.440 | 3.667 | 144,185,906 |
| 2024-03-27 | 4.440 | 4.450 | 4.360 | 4.400 | 3.634 | 146,539,594 |
| 2024-03-26 | 4.560 | 4.580 | 4.410 | 4.470 | 3.692 | 127,232,492 |
| 2024-03-25 | 4.420 | 4.600 | 4.420 | 4.490 | 3.708 | 108,185,797 |
| 2024-03-22 | 4.520 | 4.600 | 4.410 | 4.450 | 3.675 | 158,427,016 |
| 2024-03-21 | 4.600 | 4.660 | 4.580 | 4.580 | 3.783 | 77,973,844 |
| 2024-03-20 | 4.560 | 4.630 | 4.510 | 4.560 | 3.766 | 59,065,660 |
| 2024-03-19 | 4.500 | 4.620 | 4.470 | 4.540 | 3.750 | 81,070,469 |
| 2024-03-18 | 4.510 | 4.630 | 4.500 | 4.530 | 3.741 | 81,705,930 |
| 2024-03-15 | 4.600 | 4.650 | 4.500 | 4.550 | 3.758 | 149,481,500 |
| 2024-03-14 | 4.540 | 4.700 | 4.540 | 4.610 | 3.807 | 205,399,016 |
| 2024-03-13 | 4.450 | 4.550 | 4.430 | 4.510 | 3.725 | 108,695,797 |
| 2024-03-12 | 4.430 | 4.500 | 4.400 | 4.460 | 3.684 | 107,320,398 |
| 2024-03-11 | 4.420 | 4.480 | 4.390 | 4.420 | 3.651 | 78,348,031 |
| 2024-03-08 | 4.380 | 4.480 | 4.370 | 4.420 | 3.651 | 84,929,156 |
| 2024-03-07 | 4.390 | 4.510 | 4.350 | 4.370 | 3.609 | 108,176,898 |
| 2024-03-06 | 4.310 | 4.390 | 4.290 | 4.370 | 3.609 | 61,107,441 |
| 2024-03-05 | 4.350 | 4.400 | 4.300 | 4.320 | 3.568 | 77,109,484 |
| 2024-03-04 | 4.350 | 4.420 | 4.330 | 4.380 | 3.618 | 75,302,086 |
| 2024-03-01 | 4.300 | 4.360 | 4.250 | 4.330 | 3.576 | 92,864,672 |
| 2024-02-29 | 4.320 | 4.370 | 4.320 | 4.330 | 3.576 | 115,464,305 |
| 2024-02-28 | 4.430 | 4.430 | 4.310 | 4.370 | 3.609 | 134,035,406 |
| 2024-02-27 | 4.400 | 4.460 | 4.360 | 4.430 | 3.659 | 86,835,078 |
| 2024-02-26 | 4.450 | 4.520 | 4.410 | 4.450 | 3.675 | 81,984,602 |
| 2024-02-23 | 4.490 | 4.570 | 4.460 | 4.480 | 3.700 | 100,303,203 |
| 2024-02-22 | 4.350 | 4.520 | 4.340 | 4.500 | 3.717 | 150,547,391 |
| 2024-02-21 | 4.300 | 4.400 | 4.300 | 4.350 | 3.593 | 158,518,797 |
| 2024-02-20 | 4.280 | 4.380 | 4.280 | 4.340 | 3.584 | 156,473,906 |
| 2024-02-19 | 4.180 | 4.310 | 4.140 | 4.260 | 3.518 | 148,779,297 |
| 2024-02-16 | 4.150 | 4.200 | 4.150 | 4.180 | 3.452 | 47,385,754 |
| 2024-02-15 | 4.070 | 4.150 | 4.050 | 4.130 | 3.411 | 45,607,980 |
| 2024-02-14 | 4.030 | 4.100 | 4.020 | 4.080 | 3.370 | 65,720,023 |
| 2024-02-09 | 4.110 | 4.140 | 4.060 | 4.120 | 3.403 | 23,878,430 |
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.