China Petroleum & Chemical Corp Class H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	3.400	3.430	3.390	3.420	2.614	121,027,602
2022-11-16	3.450	3.490	3.420	3.450	2.637	109,761,508
2022-11-15	3.440	3.460	3.400	3.440	2.629	122,870,797
2022-11-14	3.450	3.450	3.390	3.410	2.606	142,436,984
2022-11-11	3.440	3.440	3.370	3.400	2.598	144,426,891
2022-11-10	3.340	3.350	3.300	3.350	2.560	59,548,102
2022-11-09	3.390	3.420	3.350	3.380	2.583	85,488,828
2022-11-08	3.380	3.410	3.340	3.380	2.583	118,287,797
2022-11-07	3.300	3.400	3.300	3.360	2.568	93,648,062
2022-11-04	3.260	3.380	3.220	3.320	2.537	156,945,594
2022-11-03	3.200	3.260	3.180	3.230	2.468	99,469,969
2022-11-02	3.170	3.260	3.140	3.240	2.476	86,641,039
2022-11-01	3.150	3.210	3.130	3.190	2.438	159,165,203
2022-10-31	3.210	3.230	3.060	3.100	2.369	374,987,812
2022-10-28	3.370	3.380	3.250	3.300	2.522	224,280,000
2022-10-27	3.380	3.400	3.340	3.370	2.575	89,032,398
2022-10-26	3.370	3.400	3.330	3.350	2.560	121,061,297
2022-10-25	3.400	3.400	3.320	3.390	2.591	165,413,703
2022-10-24	3.440	3.460	3.340	3.380	2.583	148,172,984
2022-10-21	3.420	3.480	3.390	3.460	2.644	104,496,797
2022-10-20	3.380	3.410	3.350	3.400	2.598	83,678,531
2022-10-19	3.400	3.430	3.370	3.390	2.591	58,599,738
2022-10-18	3.400	3.410	3.370	3.410	2.606	74,420,797
2022-10-17	3.350	3.390	3.330	3.370	2.575	72,977,688
2022-10-14	3.330	3.420	3.330	3.370	2.575	103,235,398
2022-10-13	3.340	3.360	3.300	3.320	2.537	106,906,000
2022-10-12	3.390	3.420	3.350	3.350	2.560	98,495,906
2022-10-11	3.420	3.440	3.360	3.390	2.591	85,642,086
2022-10-10	3.420	3.470	3.400	3.410	2.606	83,493,992
2022-10-07	3.460	3.490	3.440	3.450	2.637	42,279,473
2022-10-06	3.490	3.510	3.460	3.470	2.652	59,816,539
2022-10-05	3.440	3.500	3.390	3.490	2.667	122,618,203
2022-10-03	3.330	3.360	3.300	3.350	2.560	48,514,328
2022-09-30	3.310	3.390	3.290	3.370	2.575	102,137,102
2022-09-29	3.330	3.420	3.260	3.290	2.514	121,914,797
2022-09-28	3.370	3.400	3.300	3.310	2.530	151,513,594
2022-09-27	3.400	3.460	3.370	3.410	2.606	123,618,398
2022-09-26	3.500	3.530	3.400	3.430	2.621	155,124,188
2022-09-23	3.470	3.600	3.470	3.540	2.705	173,324,609
2022-09-22	3.410	3.510	3.410	3.490	2.667	124,761,203
2022-09-21	3.460	3.470	3.420	3.450	2.637	93,464,031
2022-09-20	3.450	3.480	3.440	3.450	2.637	83,808,211
2022-09-19	3.470	3.500	3.450	3.450	2.637	79,340,672
2022-09-16	3.470	3.500	3.450	3.470	2.652	119,132,203
2022-09-15	3.500	3.540	3.480	3.500	2.675	51,943,191
2022-09-14	3.500	3.540	3.490	3.510	2.682	61,402,312
2022-09-13	3.540	3.580	3.540	3.570	2.728	89,640,492
2022-09-09	3.460	3.550	3.450	3.530	2.698	98,702,578
2022-09-08	3.450	3.480	3.430	3.450	2.637	127,774,797
2022-09-07	3.660	3.670	3.620	3.650	2.648	89,476,180
2022-09-06	3.690	3.720	3.670	3.670	2.662	97,522,414
2022-09-05	3.630	3.710	3.620	3.700	2.684	143,611,109
2022-09-02	3.620	3.650	3.600	3.630	2.633	99,169,617
2022-09-01	3.680	3.700	3.620	3.640	2.641	155,601,906
2022-08-31	3.720	3.740	3.680	3.710	2.691	158,873,703
2022-08-30	3.770	3.780	3.730	3.750	2.720	105,371,203
2022-08-29	3.770	3.800	3.700	3.760	2.728	176,535,812
2022-08-26	3.740	3.820	3.720	3.820	2.771	184,626,000
2022-08-25	3.660	3.740	3.640	3.720	2.699	98,287,641
2022-08-24	3.690	3.710	3.630	3.670	2.662	79,540,703

← NewerPage 17 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.