China Petroleum & Chemical Corp Class H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	4.190	4.200	4.140	4.160	3.179	53,157,961
2023-02-16	4.200	4.220	4.150	4.160	3.179	62,986,719
2023-02-15	4.210	4.230	4.150	4.180	3.194	58,318,820
2023-02-14	4.200	4.240	4.170	4.210	3.217	53,023,281
2023-02-13	4.180	4.230	4.130	4.200	3.210	49,961,512
2023-02-10	4.190	4.230	4.180	4.190	3.202	51,428,941
2023-02-09	4.170	4.220	4.160	4.210	3.217	83,460,141
2023-02-08	4.170	4.250	4.170	4.200	3.210	89,796,070
2023-02-07	4.120	4.240	4.120	4.150	3.171	78,692,555
2023-02-06	4.110	4.150	4.070	4.110	3.141	77,682,070
2023-02-03	4.260	4.260	4.120	4.150	3.171	130,145,508
2023-02-02	4.310	4.310	4.230	4.260	3.256	74,496,031
2023-02-01	4.200	4.310	4.200	4.290	3.278	123,700,203
2023-01-31	4.260	4.290	4.180	4.220	3.225	139,865,406
2023-01-30	4.290	4.320	4.230	4.260	3.256	154,391,703
2023-01-27	4.240	4.300	4.210	4.300	3.286	102,964,602
2023-01-26	4.220	4.260	4.180	4.230	3.233	96,699,055
2023-01-20	4.070	4.180	4.060	4.180	3.194	117,509,508
2023-01-19	4.060	4.100	4.040	4.050	3.095	58,672,219
2023-01-18	4.050	4.120	4.040	4.100	3.133	110,816,797
2023-01-17	4.030	4.070	3.990	4.050	3.095	97,528,289
2023-01-16	3.990	4.050	3.970	4.010	3.064	91,168,719
2023-01-13	3.980	3.990	3.930	3.990	3.049	82,369,859
2023-01-12	3.870	3.960	3.870	3.950	3.019	123,655,102
2023-01-11	3.840	3.920	3.840	3.880	2.965	136,384,406
2023-01-10	3.840	3.860	3.820	3.840	2.935	66,480,805
2023-01-09	3.830	3.850	3.810	3.840	2.935	56,317,273
2023-01-06	3.830	3.830	3.790	3.800	2.904	50,935,379
2023-01-05	3.840	3.850	3.800	3.810	2.912	70,281,195
2023-01-04	3.820	3.830	3.780	3.830	2.927	72,997,430
2023-01-03	3.740	3.840	3.740	3.820	2.919	58,084,793
2022-12-30	3.820	3.820	3.770	3.770	2.881	47,247,199
2022-12-29	3.760	3.810	3.760	3.790	2.896	53,171,352
2022-12-28	3.750	3.860	3.740	3.810	2.912	112,351,297
2022-12-23	3.720	3.750	3.700	3.720	2.843	31,343,359
2022-12-22	3.740	3.760	3.710	3.740	2.858	52,979,688
2022-12-21	3.700	3.710	3.660	3.700	2.828	39,184,887
2022-12-20	3.650	3.710	3.650	3.670	2.805	62,536,160
2022-12-19	3.730	3.750	3.650	3.700	2.828	75,890,398
2022-12-16	3.750	3.780	3.710	3.740	2.858	112,039,695
2022-12-15	3.740	3.770	3.700	3.730	2.851	58,965,781
2022-12-14	3.770	3.790	3.730	3.740	2.858	82,300,727
2022-12-13	3.730	3.760	3.700	3.740	2.858	101,782,203
2022-12-12	3.650	3.740	3.650	3.720	2.843	103,363,203
2022-12-09	3.670	3.710	3.660	3.700	2.828	103,369,000
2022-12-08	3.650	3.670	3.620	3.650	2.789	74,483,039
2022-12-07	3.720	3.730	3.640	3.650	2.789	142,474,000
2022-12-06	3.660	3.750	3.630	3.730	2.851	155,114,094
2022-12-05	3.620	3.680	3.580	3.660	2.797	142,263,016
2022-12-02	3.600	3.620	3.550	3.580	2.736	125,747,695
2022-12-01	3.660	3.680	3.580	3.600	2.751	172,083,500
2022-11-30	3.560	3.680	3.550	3.670	2.805	240,735,109
2022-11-29	3.520	3.600	3.510	3.580	2.736	128,664,203
2022-11-28	3.510	3.520	3.440	3.500	2.675	87,460,898
2022-11-25	3.540	3.570	3.510	3.560	2.721	89,349,961
2022-11-24	3.510	3.550	3.480	3.530	2.698	86,528,281
2022-11-23	3.480	3.540	3.480	3.510	2.682	103,291,000
2022-11-22	3.400	3.500	3.400	3.470	2.652	125,914,305
2022-11-21	3.380	3.410	3.340	3.400	2.598	61,652,199
2022-11-18	3.400	3.420	3.370	3.390	2.591	74,282,648

← NewerPage 16 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.