China Petroleum & Chemical Corp Class H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	5.090	5.270	5.090	5.250	4.012	89,466,555
2023-05-17	5.130	5.200	5.060	5.070	3.875	74,708,203
2023-05-16	5.180	5.300	5.150	5.160	3.943	80,021,023
2023-05-15	5.040	5.200	5.000	5.160	3.943	103,504,898
2023-05-12	5.130	5.180	5.030	5.130	3.920	103,921,102
2023-05-11	5.190	5.210	5.070	5.150	3.936	105,786,203
2023-05-10	5.310	5.360	5.210	5.220	3.989	129,312,398
2023-05-09	5.350	5.470	5.290	5.310	4.058	164,478,000
2023-05-08	5.130	5.380	5.110	5.380	4.111	220,634,297
2023-05-05	5.090	5.160	5.030	5.080	3.882	74,621,000
2023-05-04	4.970	5.170	4.880	5.090	3.890	147,332,609
2023-05-03	5.080	5.100	4.940	5.020	3.836	106,259,398
2023-05-02	5.150	5.210	5.110	5.170	3.951	62,270,512
2023-04-28	5.050	5.180	5.050	5.130	3.920	169,880,797
2023-04-27	5.140	5.160	5.060	5.110	3.905	93,940,625
2023-04-26	5.100	5.220	5.070	5.180	3.959	139,192,984
2023-04-25	5.150	5.220	5.090	5.100	3.897	116,148,898
2023-04-24	5.110	5.180	5.070	5.150	3.936	174,928,297
2023-04-21	5.090	5.150	5.020	5.050	3.859	102,711,102
2023-04-20	5.040	5.130	4.990	5.100	3.897	106,919,203
2023-04-19	5.100	5.130	5.030	5.050	3.859	113,406,797
2023-04-18	5.120	5.130	5.020	5.080	3.882	115,126,203
2023-04-17	4.970	5.150	4.920	5.120	3.913	270,735,500
2023-04-14	4.910	4.990	4.890	4.970	3.798	123,325,102
2023-04-13	4.850	4.970	4.850	4.890	3.737	176,046,797
2023-04-12	4.860	4.930	4.840	4.920	3.760	125,968,203
2023-04-11	4.800	4.890	4.770	4.820	3.684	248,560,500
2023-04-06	4.690	4.760	4.670	4.720	3.607	103,323,102
2023-04-04	4.610	4.740	4.600	4.710	3.599	136,230,406
2023-04-03	4.740	4.770	4.600	4.620	3.531	144,334,500
2023-03-31	4.740	4.750	4.620	4.640	3.546	175,336,188
2023-03-30	4.580	4.740	4.570	4.720	3.607	171,543,906
2023-03-29	4.700	4.730	4.580	4.620	3.531	103,148,602
2023-03-28	4.620	4.690	4.560	4.670	3.569	175,221,906
2023-03-27	4.500	4.580	4.330	4.530	3.462	359,258,875
2023-03-24	4.820	4.820	4.650	4.690	3.584	156,600,891
2023-03-23	4.780	4.840	4.750	4.830	3.691	160,335,016
2023-03-22	4.720	4.830	4.720	4.770	3.645	136,763,016
2023-03-21	4.700	4.760	4.600	4.690	3.584	129,379,906
2023-03-20	4.840	4.970	4.660	4.680	3.577	286,854,688
2023-03-17	4.660	4.920	4.650	4.900	3.745	368,017,125
2023-03-16	4.640	4.710	4.590	4.620	3.531	174,803,594
2023-03-15	4.680	4.760	4.620	4.730	3.615	176,311,500
2023-03-14	4.790	4.800	4.610	4.640	3.546	166,704,297
2023-03-13	4.590	4.800	4.500	4.790	3.661	267,324,812
2023-03-10	4.550	4.580	4.480	4.530	3.462	186,097,500
2023-03-09	4.590	4.690	4.560	4.580	3.500	119,696,602
2023-03-08	4.610	4.650	4.560	4.630	3.538	196,861,500
2023-03-07	4.510	4.750	4.500	4.690	3.584	417,073,906
2023-03-06	4.350	4.520	4.330	4.500	3.439	281,307,812
2023-03-03	4.200	4.350	4.170	4.350	3.324	228,992,891
2023-03-02	4.090	4.200	4.090	4.180	3.194	100,492,602
2023-03-01	4.010	4.130	4.010	4.110	3.141	131,884,594
2023-02-28	4.060	4.080	3.980	4.010	3.064	101,599,203
2023-02-27	4.110	4.140	4.030	4.050	3.095	89,805,023
2023-02-24	4.170	4.170	4.120	4.130	3.156	84,195,602
2023-02-23	4.190	4.210	4.160	4.170	3.187	63,799,922
2023-02-22	4.230	4.250	4.180	4.200	3.210	93,264,648
2023-02-21	4.200	4.270	4.180	4.230	3.233	73,099,984
2023-02-20	4.140	4.220	4.140	4.190	3.202	68,537,352

← NewerPage 15 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.