China Petroleum & Chemical Corp Class H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	4.560	4.600	4.530	4.590	4.331	83,434,258
2026-04-23	4.500	4.590	4.490	4.570	4.313	105,698,898
2026-04-22	4.590	4.600	4.480	4.500	4.246	124,229,398
2026-04-21	4.550	4.610	4.530	4.600	4.341	110,309,000
2026-04-20	4.590	4.620	4.520	4.540	4.284	123,219,906
2026-04-17	4.580	4.610	4.520	4.560	4.303	98,915,602
2026-04-16	4.550	4.610	4.530	4.600	4.341	109,407,797
2026-04-15	4.630	4.660	4.530	4.540	4.284	146,102,297
2026-04-14	4.680	4.690	4.610	4.620	4.360	95,816,672
2026-04-13	4.630	4.680	4.590	4.670	4.407	141,590,000
2026-04-10	4.630	4.690	4.600	4.630	4.369	125,134,203
2026-04-09	4.700	4.740	4.610	4.630	4.369	163,646,297
2026-04-08	4.620	4.750	4.620	4.720	4.454	232,094,500
2026-04-02	4.580	4.670	4.540	4.590	4.331	130,944,305
2026-04-01	4.510	4.630	4.510	4.580	4.322	185,354,797
2026-03-31	4.500	4.540	4.450	4.490	4.237	148,222,500
2026-03-30	4.560	4.570	4.450	4.510	4.256	247,142,500
2026-03-27	4.500	4.590	4.480	4.580	4.322	190,451,203
2026-03-26	4.580	4.610	4.450	4.480	4.228	268,558,688
2026-03-25	4.600	4.630	4.520	4.590	4.331	317,425,688
2026-03-24	4.620	4.630	4.470	4.570	4.313	243,739,703
2026-03-23	4.580	4.590	4.450	4.530	4.275	281,793,406
2026-03-20	4.680	4.710	4.630	4.680	4.416	175,655,109
2026-03-19	4.780	4.780	4.630	4.680	4.416	250,660,984
2026-03-18	4.820	4.820	4.710	4.780	4.511	111,047,000
2026-03-17	4.770	4.810	4.720	4.780	4.511	140,543,500
2026-03-16	4.840	4.850	4.720	4.770	4.501	182,183,297
2026-03-13	4.980	5.010	4.760	4.840	4.567	312,130,125
2026-03-12	5.050	5.090	4.940	4.980	4.699	232,814,000
2026-03-11	5.060	5.110	5.020	5.050	4.765	124,164,797
2026-03-10	4.990	5.100	4.960	5.060	4.775	282,192,094
2026-03-09	5.290	5.340	4.930	4.990	4.709	669,423,312
2026-03-06	5.180	5.220	5.060	5.220	4.926	236,927,297
2026-03-05	5.310	5.340	5.180	5.200	4.907	307,175,719
2026-03-04	5.430	5.430	5.170	5.310	5.011	447,144,719
2026-03-03	5.590	5.700	5.390	5.440	5.134	534,258,312
2026-03-02	5.580	5.660	5.430	5.590	5.275	288,144,906
2026-02-27	5.410	5.490	5.380	5.450	5.143	132,732,594
2026-02-26	5.520	5.540	5.420	5.430	5.124	120,677,203
2026-02-25	5.520	5.640	5.500	5.520	5.209	145,916,984
2026-02-24	5.460	5.570	5.390	5.520	5.209	118,550,203
2026-02-23	5.410	5.490	5.410	5.460	5.152	53,964,527
2026-02-20	5.440	5.520	5.410	5.410	5.105	58,780,078
2026-02-16	5.370	5.440	5.370	5.440	5.134	26,977,330
2026-02-13	5.590	5.600	5.360	5.370	5.067	146,972,984
2026-02-12	5.510	5.700	5.490	5.660	5.341	252,355,594
2026-02-11	5.370	5.540	5.320	5.510	5.200	178,592,000
2026-02-10	5.370	5.450	5.360	5.420	5.115	120,284,305
2026-02-09	5.400	5.440	5.300	5.330	5.030	110,451,906
2026-02-06	5.230	5.380	5.210	5.350	5.049	130,514,203
2026-02-05	5.360	5.450	5.250	5.310	5.011	120,590,094
2026-02-04	5.360	5.460	5.310	5.440	5.134	200,775,016
2026-02-03	5.270	5.340	5.210	5.320	5.020	143,450,406
2026-02-02	5.350	5.380	5.190	5.250	4.954	360,065,281
2026-01-30	5.420	5.540	5.330	5.380	5.077	240,046,406
2026-01-29	5.430	5.520	5.370	5.450	5.143	291,453,406
2026-01-28	5.260	5.500	5.240	5.450	5.143	461,803,688
2026-01-27	5.250	5.300	5.180	5.260	4.964	208,650,406
2026-01-26	5.100	5.290	5.080	5.260	4.964	293,897,094
2026-01-23	5.150	5.200	5.060	5.110	4.822	181,744,094

← NewerPage 3 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.