China Petroleum & Chemical Corp Class H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 3.510 | 3.590 | 3.500 | 3.520 | 2.331 | 127,535,102 |
| 2021-11-26 | 3.640 | 3.640 | 3.560 | 3.560 | 2.358 | 132,102,203 |
| 2021-11-25 | 3.710 | 3.710 | 3.650 | 3.670 | 2.430 | 48,233,008 |
| 2021-11-24 | 3.710 | 3.750 | 3.700 | 3.710 | 2.457 | 96,292,555 |
| 2021-11-23 | 3.630 | 3.680 | 3.600 | 3.650 | 2.417 | 95,348,812 |
| 2021-11-22 | 3.700 | 3.710 | 3.610 | 3.620 | 2.397 | 149,300,500 |
| 2021-11-19 | 3.700 | 3.740 | 3.680 | 3.730 | 2.470 | 99,782,258 |
| 2021-11-18 | 3.760 | 3.780 | 3.720 | 3.730 | 2.470 | 76,610,719 |
| 2021-11-17 | 3.790 | 3.820 | 3.760 | 3.780 | 2.503 | 49,787,070 |
| 2021-11-16 | 3.790 | 3.840 | 3.770 | 3.820 | 2.530 | 73,460,242 |
| 2021-11-15 | 3.760 | 3.800 | 3.740 | 3.770 | 2.497 | 44,808,941 |
| 2021-11-12 | 3.850 | 3.850 | 3.770 | 3.780 | 2.503 | 75,358,641 |
| 2021-11-11 | 3.790 | 3.860 | 3.770 | 3.820 | 2.530 | 91,689,789 |
| 2021-11-10 | 3.780 | 3.820 | 3.740 | 3.800 | 2.517 | 66,535,391 |
| 2021-11-09 | 3.780 | 3.810 | 3.750 | 3.780 | 2.503 | 57,671,859 |
| 2021-11-08 | 3.740 | 3.810 | 3.740 | 3.780 | 2.503 | 51,585,379 |
| 2021-11-05 | 3.800 | 3.810 | 3.700 | 3.740 | 2.477 | 109,172,000 |
| 2021-11-04 | 3.810 | 3.850 | 3.740 | 3.820 | 2.530 | 82,129,477 |
| 2021-11-03 | 3.770 | 3.820 | 3.760 | 3.780 | 2.503 | 107,105,695 |
| 2021-11-02 | 3.880 | 3.880 | 3.760 | 3.810 | 2.523 | 95,453,953 |
| 2021-11-01 | 3.820 | 3.840 | 3.760 | 3.820 | 2.530 | 56,150,000 |
| 2021-10-29 | 3.820 | 3.840 | 3.750 | 3.820 | 2.530 | 105,065,602 |
| 2021-10-28 | 3.740 | 3.780 | 3.690 | 3.780 | 2.503 | 114,357,102 |
| 2021-10-27 | 3.890 | 3.890 | 3.760 | 3.790 | 2.510 | 108,607,695 |
| 2021-10-26 | 3.910 | 3.910 | 3.860 | 3.890 | 2.576 | 51,178,422 |
| 2021-10-25 | 3.850 | 3.900 | 3.840 | 3.870 | 2.563 | 83,570,789 |
| 2021-10-22 | 3.930 | 3.950 | 3.840 | 3.870 | 2.563 | 87,438,578 |
| 2021-10-21 | 3.970 | 3.980 | 3.920 | 3.940 | 2.609 | 105,457,906 |
| 2021-10-20 | 4.020 | 4.020 | 3.940 | 3.940 | 2.609 | 101,130,898 |
← NewerPage 21 of 21 · 1,229 trading days
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.