China Petroleum & Chemical Corp Class H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.280	4.340	4.240	4.330	4.213	143,310,531
2026-07-22	4.260	4.310	4.240	4.260	4.145	108,224,812
2026-07-21	4.280	4.300	4.220	4.260	4.145	121,326,922
2026-07-20	4.310	4.360	4.260	4.290	4.174	141,115,922
2026-07-17	4.240	4.320	4.230	4.260	4.145	181,852,719
2026-07-16	4.160	4.240	4.140	4.240	4.125	241,472,609
2026-07-15	4.190	4.220	4.120	4.140	4.028	154,432,609
2026-07-14	4.110	4.210	4.060	4.190	4.076	346,321,219
2026-07-13	4.080	4.100	4.030	4.090	3.979	186,377,734
2026-07-10	4.110	4.110	4.040	4.060	3.950	221,787,953
2026-07-09	4.130	4.130	4.060	4.090	3.979	228,891,078
2026-07-08	4.080	4.150	4.080	4.100	3.989	235,577,828
2026-07-07	4.080	4.130	4.050	4.080	3.969	255,639,500
2026-07-06	4.100	4.140	4.050	4.100	3.989	105,124,531
2026-07-03	4.030	4.100	4.030	4.070	3.960	125,672,750
2026-07-02	4.000	4.080	3.980	4.020	3.911	131,494,766
2026-06-30	4.060	4.080	3.990	4.000	3.892	136,614,906
2026-06-29	4.070	4.110	4.030	4.080	3.969	88,889,820
2026-06-26	4.130	4.130	4.020	4.070	3.960	136,902,000
2026-06-25	4.160	4.170	4.080	4.100	3.989	144,608,906
2026-06-24	4.120	4.170	4.100	4.150	4.038	144,079,859
2026-06-23	4.160	4.220	4.060	4.110	3.999	146,444,656
2026-06-22	4.130	4.190	4.090	4.160	4.047	144,937,891
2026-06-18	4.240	4.250	4.110	4.140	4.028	202,180,000
2026-06-17	4.270	4.320	4.220	4.250	4.135	85,744,562
2026-06-16	4.360	4.390	4.250	4.280	4.164	97,618,578
2026-06-15	4.230	4.450	4.230	4.370	4.252	283,100,094
2026-06-12	4.120	4.250	4.100	4.220	4.106	150,770,891
2026-06-11	4.110	4.150	4.080	4.110	3.999	92,220,648
2026-06-10	4.100	4.120	4.070	4.110	3.999	120,702,305
2026-06-09	4.120	4.140	4.080	4.100	3.989	130,596,766
2026-06-08	4.170	4.190	4.080	4.130	4.018	182,934,688
2026-06-05	4.350	4.360	4.290	4.290	4.048	167,249,797
2026-06-04	4.330	4.370	4.320	4.350	4.105	95,500,992
2026-06-03	4.390	4.400	4.310	4.370	4.124	105,390,602
2026-06-02	4.350	4.410	4.340	4.390	4.143	99,055,805
2026-06-01	4.320	4.380	4.300	4.360	4.114	93,507,430
2026-05-29	4.340	4.340	4.290	4.320	4.077	144,027,812
2026-05-28	4.360	4.370	4.270	4.340	4.095	153,849,109
2026-05-27	4.420	4.450	4.310	4.360	4.114	186,173,297
2026-05-26	4.460	4.470	4.400	4.420	4.171	89,141,211
2026-05-22	4.490	4.490	4.410	4.430	4.180	73,452,078
2026-05-21	4.490	4.530	4.430	4.440	4.190	99,647,969
2026-05-20	4.500	4.530	4.470	4.490	4.237	63,114,801
2026-05-19	4.470	4.530	4.470	4.500	4.246	64,172,969
2026-05-18	4.490	4.510	4.460	4.490	4.237	61,143,738
2026-05-15	4.560	4.580	4.470	4.490	4.237	129,132,203
2026-05-14	4.670	4.670	4.560	4.570	4.313	92,148,180
2026-05-13	4.640	4.680	4.600	4.650	4.388	126,686,000
2026-05-12	4.600	4.660	4.580	4.620	4.360	114,496,203
2026-05-11	4.610	4.660	4.580	4.600	4.341	130,926,398
2026-05-08	4.620	4.640	4.510	4.610	4.350	163,787,594
2026-05-07	4.730	4.750	4.640	4.650	4.388	170,539,016
2026-05-06	4.600	4.740	4.580	4.710	4.445	185,013,797
2026-05-05	4.600	4.640	4.570	4.600	4.341	51,567,289
2026-05-04	4.670	4.690	4.600	4.620	4.360	49,339,980
2026-04-30	4.700	4.720	4.590	4.610	4.350	162,803,703
2026-04-29	4.640	4.720	4.590	4.700	4.435	305,387,812
2026-04-28	4.620	4.640	4.570	4.590	4.331	111,830,305
2026-04-27	4.590	4.650	4.570	4.620	4.360	99,857,602

← NewerPage 2 of 5 · 245 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.