China Petroleum & Chemical Corp Class H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	3.650	3.700	3.640	3.660	2.655	106,659,000
2022-08-22	3.640	3.690	3.630	3.670	2.662	116,359,602
2022-08-19	3.620	3.690	3.620	3.650	2.648	85,741,641
2022-08-18	3.620	3.650	3.600	3.620	2.626	64,632,328
2022-08-17	3.570	3.650	3.560	3.620	2.626	77,024,625
2022-08-16	3.600	3.600	3.550	3.560	2.583	112,286,492
2022-08-15	3.670	3.680	3.610	3.620	2.626	127,311,508
2022-08-12	3.690	3.750	3.680	3.730	2.706	87,632,961
2022-08-11	3.650	3.690	3.630	3.660	2.655	46,006,879
2022-08-10	3.690	3.690	3.630	3.650	2.648	37,473,273
2022-08-09	3.600	3.680	3.600	3.670	2.662	73,310,484
2022-08-08	3.570	3.630	3.560	3.630	2.633	48,214,191
2022-08-05	3.600	3.600	3.560	3.580	2.597	43,010,199
2022-08-04	3.600	3.630	3.560	3.590	2.604	67,969,672
2022-08-03	3.600	3.640	3.570	3.600	2.612	43,071,898
2022-08-02	3.630	3.650	3.570	3.600	2.612	103,431,695
2022-08-01	3.710	3.720	3.660	3.700	2.684	52,252,113
2022-07-29	3.690	3.720	3.630	3.700	2.684	85,969,859
2022-07-28	3.670	3.710	3.660	3.690	2.677	85,863,211
2022-07-27	3.670	3.690	3.640	3.660	2.655	53,800,566
2022-07-26	3.630	3.690	3.610	3.670	2.662	101,979,602
2022-07-25	3.560	3.610	3.550	3.590	2.604	60,949,887
2022-07-22	3.580	3.590	3.540	3.560	2.583	39,298,000
2022-07-21	3.560	3.590	3.540	3.570	2.590	62,262,887
2022-07-20	3.610	3.620	3.580	3.590	2.604	43,621,008
2022-07-19	3.550	3.600	3.550	3.590	2.604	43,595,289
2022-07-18	3.460	3.600	3.440	3.580	2.597	129,796,305
2022-07-15	3.420	3.480	3.410	3.420	2.481	129,122,898
2022-07-14	3.470	3.480	3.440	3.440	2.496	63,118,602
2022-07-13	3.470	3.500	3.460	3.470	2.517	51,042,312
2022-07-12	3.460	3.510	3.460	3.470	2.517	49,654,441
2022-07-11	3.480	3.510	3.450	3.460	2.510	59,937,301
2022-07-08	3.520	3.540	3.470	3.480	2.525	65,903,555
2022-07-07	3.460	3.500	3.450	3.490	2.532	58,167,328
2022-07-06	3.500	3.510	3.450	3.500	2.539	118,868,703
2022-07-05	3.530	3.590	3.530	3.530	2.561	91,191,234
2022-07-04	3.510	3.550	3.510	3.540	2.568	56,644,609
2022-06-30	3.550	3.580	3.530	3.530	2.561	83,094,633
2022-06-29	3.580	3.640	3.550	3.560	2.583	83,711,992
2022-06-28	3.520	3.600	3.510	3.600	2.612	114,741,203
2022-06-27	3.500	3.520	3.480	3.520	2.554	91,751,633
2022-06-24	3.470	3.490	3.430	3.480	2.525	83,864,250
2022-06-23	3.430	3.490	3.430	3.480	2.525	88,442,992
2022-06-22	3.510	3.520	3.420	3.430	2.488	141,693,703
2022-06-21	3.470	3.540	3.450	3.530	2.561	102,381,297
2022-06-20	3.430	3.490	3.380	3.480	2.525	156,877,594
2022-06-17	3.460	3.510	3.460	3.500	2.539	183,849,500
2022-06-16	3.580	3.600	3.480	3.510	2.546	171,457,797
2022-06-15	3.600	3.630	3.560	3.580	2.597	142,495,391
2022-06-14	3.620	3.650	3.580	3.630	2.633	95,169,203
2022-06-13	3.680	3.690	3.630	3.650	2.648	120,866,898
2022-06-10	3.750	3.770	3.680	3.710	2.691	118,651,695
2022-06-09	3.780	3.820	3.770	3.790	2.749	98,513,789
2022-06-08	3.810	3.810	3.730	3.810	2.764	150,549,203
2022-06-07	3.840	3.850	3.760	3.770	2.735	98,448,109
2022-06-06	3.790	3.800	3.750	3.800	2.757	125,767,695
2022-06-02	3.780	3.780	3.700	3.730	2.706	151,850,703
2022-06-01	3.800	3.810	3.750	3.760	2.728	146,895,109
2022-05-31	3.830	3.840	3.760	3.790	2.749	275,897,688
2022-05-30	4.170	4.190	4.140	4.150	2.748	242,496,000

← NewerPage 18 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.