China Petroleum & Chemical Corp Class H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	4.110	4.150	4.110	4.130	2.735	216,089,406
2022-05-26	4.090	4.100	4.050	4.080	2.702	99,286,750
2022-05-25	4.010	4.100	4.000	4.090	2.709	151,999,500
2022-05-24	3.980	4.020	3.970	3.980	2.636	104,597,102
2022-05-23	3.980	4.000	3.960	3.980	2.636	84,057,438
2022-05-20	3.980	4.020	3.970	4.010	2.656	114,222,094
2022-05-19	3.910	3.960	3.900	3.930	2.603	82,199,820
2022-05-18	3.930	3.980	3.920	3.960	2.623	105,152,492
2022-05-17	3.910	3.950	3.890	3.940	2.609	124,820,898
2022-05-16	3.890	3.900	3.850	3.880	2.570	63,455,461
2022-05-13	3.840	3.890	3.840	3.870	2.563	103,331,695
2022-05-12	3.890	3.890	3.820	3.830	2.536	94,433,688
2022-05-11	3.800	3.880	3.800	3.870	2.563	92,224,195
2022-05-10	3.850	3.860	3.770	3.830	2.536	166,188,609
2022-05-06	3.920	3.930	3.880	3.910	2.589	73,168,211
2022-05-05	3.980	3.990	3.940	3.950	2.616	93,593,367
2022-05-04	3.940	3.950	3.910	3.930	2.603	43,300,871
2022-05-03	3.860	3.930	3.850	3.910	2.589	55,172,391
2022-04-29	3.900	3.910	3.830	3.890	2.576	142,918,703
2022-04-28	3.840	3.920	3.820	3.880	2.570	149,672,297
2022-04-27	3.810	3.850	3.800	3.820	2.530	119,592,000
2022-04-26	3.840	3.870	3.800	3.810	2.523	89,916,758
2022-04-25	3.900	3.930	3.830	3.860	2.556	194,681,500
2022-04-22	3.930	3.990	3.910	3.990	2.642	97,668,359
2022-04-21	3.980	4.000	3.930	3.960	2.623	90,047,203
2022-04-20	4.000	4.020	3.950	3.960	2.623	86,490,461
2022-04-19	4.020	4.070	3.970	4.000	2.649	93,230,750
2022-04-14	4.000	4.040	3.980	4.000	2.649	91,872,766
2022-04-13	3.960	4.020	3.940	4.000	2.649	110,390,398
2022-04-12	3.960	3.980	3.910	3.940	2.609	97,168,445
2022-04-11	3.980	4.000	3.930	3.970	2.629	111,885,695
2022-04-08	3.940	4.000	3.940	3.980	2.636	122,438,703
2022-04-07	4.030	4.040	3.920	3.930	2.603	209,236,297
2022-04-06	4.040	4.070	4.020	4.040	2.675	160,086,500
2022-04-04	4.020	4.070	4.020	4.020	2.662	113,086,898
2022-04-01	3.930	4.010	3.910	4.000	2.649	203,603,812
2022-03-31	3.910	4.000	3.900	3.930	2.603	139,609,297
2022-03-30	3.890	3.920	3.880	3.910	2.589	107,242,602
2022-03-29	3.860	3.910	3.830	3.890	2.576	185,028,500
2022-03-28	3.890	3.930	3.810	3.860	2.556	293,245,312
2022-03-25	3.710	3.790	3.690	3.710	2.457	92,774,758
2022-03-24	3.730	3.830	3.720	3.740	2.477	105,168,203
2022-03-23	3.660	3.730	3.660	3.720	2.464	98,233,352
2022-03-22	3.680	3.730	3.650	3.720	2.464	105,242,703
2022-03-21	3.680	3.710	3.610	3.630	2.404	135,119,703
2022-03-18	3.610	3.680	3.570	3.670	2.430	227,695,594
2022-03-17	3.430	3.610	3.400	3.600	2.384	200,002,797
2022-03-16	3.360	3.440	3.300	3.380	2.238	164,082,406
2022-03-15	3.390	3.410	3.250	3.310	2.192	292,905,875
2022-03-14	3.510	3.510	3.410	3.430	2.272	156,317,594
2022-03-11	3.510	3.550	3.460	3.520	2.331	130,548,203
2022-03-10	3.530	3.560	3.480	3.550	2.351	206,343,906
2022-03-09	3.660	3.700	3.420	3.490	2.311	379,502,875
2022-03-08	3.820	3.830	3.650	3.670	2.430	193,074,297
2022-03-07	3.950	3.960	3.780	3.800	2.517	133,231,297
2022-03-04	3.870	3.910	3.820	3.900	2.583	100,923,508
2022-03-03	3.850	3.910	3.840	3.890	2.576	80,323,617
2022-03-02	3.840	3.930	3.840	3.850	2.550	123,748,492
2022-03-01	3.860	3.900	3.820	3.860	2.556	90,902,406
2022-02-28	3.910	3.930	3.800	3.860	2.556	175,777,594

← NewerPage 19 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.