China Petroleum & Chemical Corp Class H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	4.020	4.060	3.990	4.050	3.345	43,834,738
2023-11-10	4.000	4.020	3.970	3.980	3.287	64,699,039
2023-11-09	4.020	4.070	3.990	4.020	3.320	75,321,125
2023-11-08	4.030	4.040	3.980	4.000	3.304	71,848,062
2023-11-07	4.050	4.070	4.020	4.020	3.320	74,878,719
2023-11-06	4.110	4.110	4.040	4.070	3.361	85,096,852
2023-11-03	4.100	4.140	4.070	4.100	3.386	59,687,102
2023-11-02	4.050	4.100	4.040	4.060	3.353	52,034,527
2023-11-01	4.030	4.050	3.980	4.020	3.320	50,623,312
2023-10-31	4.040	4.040	4.000	4.000	3.304	75,218,172
2023-10-30	4.100	4.110	4.000	4.040	3.337	104,087,695
2023-10-27	4.090	4.150	4.070	4.140	3.419	74,235,828
2023-10-26	4.070	4.080	3.970	4.030	3.328	90,995,273
2023-10-25	4.150	4.150	4.000	4.000	3.304	96,728,352
2023-10-24	4.020	4.070	3.980	4.060	3.353	69,296,914
2023-10-20	4.110	4.150	4.060	4.080	3.370	109,322,094
2023-10-19	4.240	4.260	4.130	4.130	3.411	78,072,602
2023-10-18	4.310	4.330	4.240	4.290	3.543	175,459,016
2023-10-17	4.170	4.300	4.160	4.280	3.535	139,911,812
2023-10-16	4.220	4.260	4.140	4.170	3.444	128,934,000
2023-10-13	4.210	4.250	4.150	4.160	3.436	120,519,203
2023-10-12	4.280	4.280	4.190	4.210	3.477	138,554,500
2023-10-11	4.180	4.190	4.120	4.160	3.436	113,606,602
2023-10-10	4.170	4.210	4.100	4.110	3.395	73,383,047
2023-10-09	4.100	4.170	4.010	4.120	3.403	95,703,203
2023-10-06	4.050	4.110	4.050	4.060	3.353	42,387,738
2023-10-05	3.980	4.080	3.970	4.040	3.337	60,650,039
2023-10-04	4.030	4.050	3.980	4.030	3.328	42,656,160
2023-10-03	4.240	4.240	4.030	4.060	3.353	149,030,891
2023-09-29	4.260	4.330	4.260	4.280	3.535	92,432,555
2023-09-28	4.400	4.430	4.290	4.290	3.543	89,474,641
2023-09-27	4.320	4.420	4.320	4.390	3.626	106,651,602
2023-09-26	4.360	4.370	4.250	4.280	3.535	83,046,883
2023-09-25	4.390	4.420	4.320	4.330	3.576	53,269,688
2023-09-22	4.230	4.420	4.230	4.420	3.651	113,941,695
2023-09-21	4.270	4.340	4.250	4.260	3.518	74,815,555
2023-09-20	4.300	4.340	4.240	4.280	3.535	52,446,352
2023-09-19	4.260	4.310	4.240	4.310	3.560	94,953,281
2023-09-18	4.260	4.280	4.220	4.260	3.518	69,879,570
2023-09-15	4.310	4.390	4.260	4.260	3.518	183,212,406
2023-09-14	4.280	4.340	4.220	4.320	3.568	49,678,191
2023-09-13	4.310	4.340	4.240	4.250	3.510	81,717,367
2023-09-12	4.460	4.460	4.250	4.280	3.535	105,812,094
2023-09-11	4.490	4.500	4.360	4.400	3.634	103,504,305
2023-09-07	4.460	4.520	4.430	4.460	3.684	97,925,672
2023-09-06	4.640	4.670	4.590	4.610	3.677	124,165,508
2023-09-05	4.660	4.680	4.620	4.660	3.717	112,536,602
2023-09-04	4.660	4.700	4.620	4.670	3.725	144,423,297
2023-08-31	4.570	4.610	4.510	4.590	3.661	146,244,984
2023-08-30	4.570	4.630	4.550	4.570	3.645	140,879,297
2023-08-29	4.550	4.580	4.520	4.550	3.629	113,218,602
2023-08-28	4.450	4.550	4.440	4.490	3.581	150,817,797
2023-08-25	4.360	4.430	4.350	4.370	3.486	73,838,430
2023-08-24	4.350	4.390	4.300	4.370	3.486	93,878,078
2023-08-23	4.210	4.360	4.210	4.300	3.430	92,840,828
2023-08-22	4.150	4.250	4.140	4.240	3.382	93,368,789
2023-08-21	4.210	4.240	4.140	4.180	3.334	105,168,898
2023-08-18	4.290	4.340	4.230	4.240	3.382	81,103,117
2023-08-17	4.240	4.310	4.240	4.290	3.422	66,175,609
2023-08-16	4.320	4.360	4.260	4.310	3.438	67,079,125

← NewerPage 13 of 21 · 1,229 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.