China Petroleum & Chemical Corp Class H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 4.170 | 4.210 | 4.130 | 4.150 | 3.428 | 70,789,367 |
| 2024-02-07 | 4.110 | 4.200 | 4.110 | 4.180 | 3.452 | 111,283,906 |
| 2024-02-06 | 4.090 | 4.200 | 4.080 | 4.190 | 3.461 | 122,833,602 |
| 2024-02-05 | 4.020 | 4.140 | 4.010 | 4.100 | 3.386 | 92,753,844 |
| 2024-02-02 | 4.050 | 4.150 | 4.040 | 4.080 | 3.370 | 103,045,508 |
| 2024-02-01 | 4.060 | 4.120 | 4.020 | 4.060 | 3.353 | 99,678,672 |
| 2024-01-31 | 4.100 | 4.120 | 4.030 | 4.060 | 3.353 | 92,398,469 |
| 2024-01-30 | 4.100 | 4.140 | 4.060 | 4.090 | 3.378 | 122,668,094 |
| 2024-01-29 | 4.100 | 4.240 | 4.100 | 4.160 | 3.436 | 186,066,594 |
| 2024-01-26 | 4.140 | 4.140 | 4.030 | 4.060 | 3.353 | 126,673,797 |
| 2024-01-25 | 3.870 | 4.140 | 3.870 | 4.140 | 3.419 | 333,442,219 |
| 2024-01-24 | 3.710 | 3.880 | 3.710 | 3.860 | 3.188 | 201,610,500 |
| 2024-01-23 | 3.680 | 3.770 | 3.640 | 3.700 | 3.056 | 143,935,109 |
| 2024-01-22 | 3.750 | 3.760 | 3.640 | 3.680 | 3.039 | 117,217,000 |
| 2024-01-19 | 3.790 | 3.820 | 3.730 | 3.750 | 3.097 | 94,212,578 |
| 2024-01-18 | 3.770 | 3.810 | 3.720 | 3.770 | 3.114 | 104,588,398 |
| 2024-01-17 | 3.870 | 3.880 | 3.740 | 3.760 | 3.105 | 174,444,797 |
| 2024-01-16 | 3.920 | 3.950 | 3.870 | 3.870 | 3.196 | 104,499,797 |
| 2024-01-15 | 3.970 | 3.980 | 3.930 | 3.950 | 3.262 | 50,790,770 |
| 2024-01-12 | 3.900 | 3.950 | 3.880 | 3.930 | 3.246 | 56,606,320 |
| 2024-01-11 | 3.940 | 3.960 | 3.890 | 3.900 | 3.221 | 71,645,516 |
| 2024-01-10 | 3.990 | 4.030 | 3.920 | 3.920 | 3.238 | 88,916,273 |
| 2024-01-09 | 4.010 | 4.050 | 3.980 | 4.000 | 3.304 | 75,529,953 |
| 2024-01-08 | 4.090 | 4.130 | 4.000 | 4.030 | 3.328 | 61,132,000 |
| 2024-01-05 | 4.070 | 4.160 | 4.050 | 4.080 | 3.370 | 72,559,609 |
| 2024-01-04 | 4.100 | 4.140 | 4.070 | 4.070 | 3.361 | 57,002,262 |
| 2024-01-03 | 4.070 | 4.120 | 4.060 | 4.090 | 3.378 | 55,170,219 |
| 2024-01-02 | 4.100 | 4.120 | 4.050 | 4.070 | 3.361 | 39,473,441 |
| 2023-12-29 | 4.060 | 4.100 | 4.050 | 4.090 | 3.378 | 35,852,930 |
| 2023-12-28 | 4.060 | 4.090 | 4.030 | 4.070 | 3.361 | 54,244,953 |
| 2023-12-27 | 3.950 | 4.050 | 3.930 | 4.030 | 3.328 | 83,750,047 |
| 2023-12-22 | 3.910 | 3.970 | 3.890 | 3.930 | 3.246 | 45,556,141 |
| 2023-12-21 | 3.870 | 3.920 | 3.840 | 3.890 | 3.213 | 54,084,953 |
| 2023-12-20 | 3.930 | 3.960 | 3.900 | 3.920 | 3.238 | 41,950,238 |
| 2023-12-19 | 3.880 | 3.920 | 3.860 | 3.900 | 3.221 | 44,605,312 |
| 2023-12-18 | 3.890 | 3.930 | 3.860 | 3.900 | 3.221 | 77,401,531 |
| 2023-12-15 | 3.880 | 3.980 | 3.880 | 3.910 | 3.229 | 127,753,906 |
| 2023-12-14 | 3.880 | 3.880 | 3.820 | 3.840 | 3.172 | 56,808,406 |
| 2023-12-13 | 3.850 | 3.880 | 3.810 | 3.820 | 3.155 | 79,990,492 |
| 2023-12-12 | 3.860 | 3.880 | 3.810 | 3.870 | 3.196 | 102,394,703 |
| 2023-12-11 | 3.840 | 3.880 | 3.780 | 3.850 | 3.180 | 150,754,500 |
| 2023-12-08 | 3.930 | 3.950 | 3.880 | 3.900 | 3.221 | 45,630,832 |
| 2023-12-07 | 3.890 | 3.900 | 3.820 | 3.880 | 3.205 | 73,573,156 |
| 2023-12-06 | 3.880 | 3.960 | 3.860 | 3.910 | 3.229 | 70,668,609 |
| 2023-12-05 | 3.990 | 4.000 | 3.880 | 3.920 | 3.238 | 126,932,703 |
| 2023-12-04 | 4.020 | 4.050 | 3.990 | 3.990 | 3.295 | 71,858,328 |
| 2023-12-01 | 4.010 | 4.050 | 4.000 | 4.010 | 3.312 | 68,735,438 |
| 2023-11-30 | 4.010 | 4.030 | 3.970 | 4.020 | 3.320 | 117,199,906 |
| 2023-11-29 | 4.080 | 4.100 | 3.980 | 4.010 | 3.312 | 107,375,297 |
| 2023-11-28 | 4.110 | 4.120 | 4.040 | 4.050 | 3.345 | 80,527,773 |
| 2023-11-27 | 4.140 | 4.150 | 4.070 | 4.090 | 3.378 | 63,475,168 |
| 2023-11-24 | 4.120 | 4.150 | 4.100 | 4.110 | 3.395 | 52,742,121 |
| 2023-11-23 | 4.150 | 4.190 | 4.110 | 4.180 | 3.452 | 50,871,527 |
| 2023-11-22 | 4.150 | 4.170 | 4.130 | 4.150 | 3.428 | 40,258,941 |
| 2023-11-21 | 4.200 | 4.230 | 4.150 | 4.150 | 3.428 | 65,963,320 |
| 2023-11-20 | 4.140 | 4.190 | 4.100 | 4.170 | 3.444 | 59,157,121 |
| 2023-11-17 | 4.180 | 4.190 | 4.090 | 4.110 | 3.395 | 67,556,523 |
| 2023-11-16 | 4.210 | 4.240 | 4.140 | 4.200 | 3.469 | 85,204,844 |
| 2023-11-15 | 4.140 | 4.210 | 4.110 | 4.200 | 3.469 | 102,285,602 |
| 2023-11-14 | 4.090 | 4.130 | 4.060 | 4.060 | 3.353 | 40,357,754 |
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.