China Petroleum & Chemical Corp Class H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	4.320	4.410	4.320	4.360	3.478	55,958,578
2023-08-14	4.370	4.390	4.310	4.380	3.494	78,991,930
2023-08-11	4.520	4.530	4.430	4.450	3.550	75,582,609
2023-08-10	4.500	4.560	4.460	4.540	3.621	103,503,297
2023-08-09	4.360	4.460	4.350	4.460	3.557	90,096,016
2023-08-08	4.360	4.450	4.330	4.380	3.494	141,063,391
2023-08-07	4.310	4.400	4.290	4.380	3.494	84,356,898
2023-08-04	4.300	4.350	4.270	4.310	3.438	67,554,086
2023-08-03	4.300	4.330	4.240	4.240	3.382	106,063,203
2023-08-02	4.350	4.370	4.300	4.310	3.438	79,851,375
2023-08-01	4.330	4.430	4.320	4.350	3.470	100,665,602
2023-07-31	4.370	4.390	4.300	4.350	3.470	199,929,406
2023-07-28	4.340	4.380	4.270	4.370	3.486	161,836,188
2023-07-27	4.500	4.520	4.330	4.390	3.502	155,799,016
2023-07-26	4.610	4.640	4.420	4.470	3.565	96,983,047
2023-07-25	4.620	4.650	4.550	4.630	3.693	81,867,273
2023-07-24	4.540	4.590	4.500	4.530	3.613	50,162,793
2023-07-21	4.560	4.600	4.520	4.600	3.669	44,136,871
2023-07-20	4.600	4.620	4.530	4.540	3.621	46,383,000
2023-07-19	4.520	4.590	4.510	4.580	3.653	39,603,609
2023-07-18	4.640	4.650	4.540	4.540	3.621	58,331,230
2023-07-14	4.610	4.680	4.600	4.670	3.725	67,539,398
2023-07-13	4.480	4.640	4.480	4.600	3.669	93,194,320
2023-07-12	4.470	4.510	4.440	4.480	3.573	57,863,152
2023-07-11	4.470	4.480	4.400	4.420	3.526	57,730,141
2023-07-10	4.570	4.570	4.390	4.420	3.526	69,509,750
2023-07-07	4.490	4.540	4.450	4.480	3.573	60,091,473
2023-07-06	4.540	4.620	4.490	4.530	3.613	78,432,414
2023-07-05	4.630	4.660	4.550	4.550	3.629	36,877,602
2023-07-04	4.620	4.690	4.600	4.650	3.709	34,231,898
2023-07-03	4.570	4.650	4.570	4.650	3.709	44,063,141
2023-06-30	4.520	4.650	4.490	4.590	3.661	75,400,328
2023-06-29	4.550	4.580	4.470	4.490	3.581	36,352,566
2023-06-28	4.500	4.560	4.500	4.530	3.613	51,715,566
2023-06-27	4.400	4.560	4.400	4.530	3.613	59,175,840
2023-06-26	4.430	4.450	4.400	4.420	3.526	71,654,570
2023-06-23	4.460	4.480	4.380	4.430	3.534	92,835,719
2023-06-21	4.440	4.540	4.370	4.520	3.605	133,770,094
2023-06-20	4.610	4.620	4.480	4.500	3.589	136,743,500
2023-06-19	4.600	4.650	4.570	4.630	3.693	93,405,086
2023-06-16	4.730	4.780	4.570	4.610	3.677	311,761,875
2023-06-15	4.760	4.760	4.600	4.700	3.749	138,544,188
2023-06-14	4.780	4.850	4.700	4.730	3.773	73,781,133
2023-06-13	4.830	4.870	4.700	4.760	3.797	122,831,906
2023-06-12	4.990	5.000	4.820	4.850	3.869	88,118,805
2023-06-09	5.020	5.180	5.020	5.170	3.951	161,527,016
2023-06-08	5.000	5.070	4.970	5.060	3.867	92,071,000
2023-06-07	5.000	5.040	4.960	5.010	3.829	188,054,203
2023-06-06	4.980	5.160	4.940	5.060	3.867	144,609,109
2023-06-05	5.050	5.100	4.950	4.990	3.813	116,457,906
2023-06-02	4.990	5.100	4.980	5.000	3.821	175,948,984
2023-06-01	4.830	5.000	4.810	4.950	3.783	141,354,891
2023-05-31	5.010	5.050	4.880	4.930	3.768	243,829,406
2023-05-30	5.140	5.180	5.050	5.090	3.890	90,927,875
2023-05-29	5.000	5.220	5.000	5.120	3.913	122,915,297
2023-05-25	5.060	5.060	4.970	5.020	3.836	110,515,508
2023-05-24	5.120	5.130	5.050	5.060	3.867	82,528,203
2023-05-23	5.150	5.220	5.100	5.120	3.913	81,307,594
2023-05-22	5.170	5.250	5.130	5.150	3.936	65,898,047
2023-05-19	5.250	5.250	5.110	5.170	3.951	93,597,711

← NewerPage 14 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.