China Petroleum & Chemical Corp Class H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	4.000	4.020	3.840	3.890	2.576	197,886,703
2022-02-24	4.050	4.100	4.000	4.010	2.656	142,325,594
2022-02-23	4.060	4.080	4.010	4.050	2.682	53,300,566
2022-02-22	4.080	4.130	4.020	4.060	2.689	91,436,672
2022-02-21	4.100	4.100	4.040	4.080	2.702	54,348,301
2022-02-18	4.060	4.100	4.040	4.070	2.695	104,195,398
2022-02-17	4.090	4.120	4.060	4.090	2.709	68,930,594
2022-02-16	3.990	4.060	3.970	4.040	2.675	124,585,602
2022-02-15	4.180	4.180	4.000	4.030	2.669	147,807,391
2022-02-14	4.210	4.270	4.170	4.180	2.768	98,130,336
2022-02-11	4.190	4.230	4.160	4.210	2.788	82,405,828
2022-02-10	4.190	4.250	4.180	4.190	2.775	81,588,383
2022-02-09	4.200	4.250	4.150	4.220	2.795	88,317,680
2022-02-08	4.240	4.280	4.140	4.200	2.781	108,102,305
2022-02-07	4.120	4.230	4.100	4.210	2.788	128,265,602
2022-02-04	4.150	4.150	4.090	4.140	2.742	75,240,227
2022-01-31	4.070	4.120	4.030	4.080	2.702	44,503,832
2022-01-28	4.080	4.110	4.020	4.060	2.689	90,439,398
2022-01-27	4.020	4.070	4.000	4.060	2.689	93,746,359
2022-01-26	4.020	4.130	4.020	4.060	2.689	90,800,703
2022-01-25	4.050	4.070	4.000	4.050	2.682	104,868,305
2022-01-24	4.100	4.150	4.060	4.130	2.735	85,415,789
2022-01-21	4.050	4.130	4.030	4.110	2.722	170,819,109
2022-01-20	4.200	4.200	4.060	4.110	2.722	131,739,594
2022-01-19	4.130	4.190	4.120	4.160	2.755	124,751,797
2022-01-18	4.030	4.120	3.990	4.120	2.728	95,972,305
2022-01-17	4.050	4.050	3.980	4.050	2.682	74,695,914
2022-01-14	4.040	4.050	3.970	4.000	2.649	77,859,953
2022-01-13	3.970	4.060	3.970	4.030	2.669	142,258,500
2022-01-12	3.950	3.960	3.900	3.930	2.603	100,903,000
2022-01-11	3.830	3.900	3.830	3.880	2.570	55,792,969
2022-01-10	3.860	3.900	3.830	3.860	2.556	82,201,344
2022-01-07	3.840	3.920	3.830	3.910	2.589	104,354,602
2022-01-06	3.860	3.870	3.780	3.830	2.536	71,416,062
2022-01-05	3.770	3.860	3.740	3.840	2.543	173,606,797
2022-01-04	3.730	3.750	3.680	3.720	2.464	74,097,727
2022-01-03	3.670	3.710	3.630	3.690	2.444	41,141,980
2021-12-31	3.610	3.670	3.610	3.630	2.404	27,546,051
2021-12-30	3.700	3.700	3.600	3.620	2.397	79,435,531
2021-12-29	3.750	3.750	3.660	3.670	2.430	32,778,750
2021-12-28	3.700	3.750	3.680	3.710	2.457	46,960,898
2021-12-24	3.700	3.720	3.670	3.690	2.444	18,058,260
2021-12-23	3.640	3.700	3.620	3.690	2.444	49,249,168
2021-12-22	3.610	3.620	3.580	3.600	2.384	29,568,170
2021-12-21	3.630	3.650	3.580	3.590	2.377	77,641,008
2021-12-20	3.670	3.690	3.610	3.620	2.397	70,418,461
2021-12-17	3.720	3.750	3.670	3.670	2.430	67,667,445
2021-12-16	3.650	3.720	3.650	3.700	2.450	51,341,648
2021-12-15	3.660	3.700	3.630	3.670	2.430	31,884,250
2021-12-14	3.720	3.730	3.670	3.680	2.437	56,244,289
2021-12-13	3.690	3.750	3.660	3.720	2.464	60,664,930
2021-12-10	3.700	3.750	3.660	3.680	2.437	70,318,062
2021-12-09	3.740	3.790	3.720	3.730	2.470	71,132,609
2021-12-08	3.750	3.750	3.680	3.730	2.470	71,892,289
2021-12-07	3.660	3.740	3.660	3.700	2.450	68,826,148
2021-12-06	3.660	3.720	3.630	3.650	2.417	67,499,914
2021-12-03	3.590	3.710	3.550	3.670	2.430	186,841,297
2021-12-02	3.480	3.680	3.480	3.600	2.384	181,720,297
2021-12-01	3.430	3.560	3.420	3.510	2.325	175,444,609
2021-11-30	3.500	3.560	3.410	3.410	2.258	250,062,797

← NewerPage 20 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.