China Petroleum & Chemical Corp Class H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	5.000	5.200	4.960	5.150	4.860	401,141,906
2026-01-21	4.910	5.030	4.900	4.980	4.699	242,488,703
2026-01-20	4.920	4.980	4.890	4.920	4.643	126,411,695
2026-01-19	4.770	4.970	4.740	4.950	4.671	278,003,812
2026-01-16	4.880	4.920	4.760	4.790	4.520	140,389,906
2026-01-15	4.780	4.900	4.760	4.830	4.558	213,758,594
2026-01-14	4.670	4.850	4.650	4.820	4.548	371,478,219
2026-01-13	4.650	4.710	4.610	4.650	4.388	132,981,297
2026-01-12	4.710	4.720	4.570	4.620	4.360	204,743,016
2026-01-09	4.750	4.850	4.640	4.690	4.426	427,978,094
2026-01-08	4.720	4.740	4.630	4.670	4.407	224,848,797
2026-01-07	4.680	4.750	4.590	4.740	4.473	388,968,469
2026-01-06	4.620	4.710	4.500	4.700	4.435	279,683,906
2026-01-05	4.660	4.670	4.550	4.610	4.350	192,124,609
2026-01-02	4.660	4.720	4.650	4.700	4.435	54,701,527
2025-12-31	4.680	4.750	4.660	4.670	4.407	109,303,797
2025-12-30	4.580	4.750	4.570	4.680	4.416	283,639,625
2025-12-29	4.540	4.640	4.530	4.590	4.331	171,003,703
2025-12-24	4.530	4.560	4.500	4.530	4.275	64,200,633
2025-12-23	4.510	4.560	4.490	4.530	4.275	64,714,422
2025-12-22	4.540	4.550	4.470	4.510	4.256	83,366,430
2025-12-19	4.590	4.590	4.500	4.530	4.275	168,743,297
2025-12-18	4.440	4.620	4.430	4.600	4.341	318,768,719
2025-12-17	4.360	4.470	4.310	4.450	4.199	144,668,000
2025-12-16	4.410	4.420	4.310	4.370	4.124	122,966,398
2025-12-15	4.300	4.460	4.270	4.420	4.171	232,666,594
2025-12-12	4.320	4.350	4.290	4.340	4.095	88,272,781
2025-12-11	4.350	4.370	4.280	4.290	4.048	85,974,234
2025-12-10	4.390	4.390	4.290	4.340	4.095	129,404,602
2025-12-09	4.500	4.510	4.370	4.390	4.143	152,542,297
2025-12-08	4.530	4.540	4.490	4.520	4.265	118,253,508
2025-12-05	4.490	4.530	4.470	4.530	4.275	93,433,562
2025-12-04	4.510	4.540	4.470	4.500	4.246	96,649,156
2025-12-03	4.490	4.570	4.490	4.510	4.256	104,764,094
2025-12-02	4.450	4.550	4.430	4.550	4.294	229,084,609
2025-12-01	4.410	4.460	4.400	4.450	4.199	112,026,000
2025-11-28	4.480	4.490	4.400	4.410	4.162	89,089,078
2025-11-27	4.420	4.520	4.410	4.470	4.218	133,826,500
2025-11-26	4.420	4.450	4.400	4.420	4.171	77,523,664
2025-11-25	4.410	4.440	4.360	4.410	4.162	105,917,906
2025-11-24	4.440	4.470	4.360	4.410	4.162	182,107,391
2025-11-21	4.560	4.560	4.410	4.430	4.180	171,404,984
2025-11-20	4.570	4.610	4.540	4.560	4.303	137,529,797
2025-11-19	4.450	4.650	4.440	4.570	4.313	364,809,125
2025-11-18	4.420	4.490	4.410	4.440	4.190	160,405,703
2025-11-17	4.410	4.450	4.380	4.430	4.180	91,196,633
2025-11-14	4.400	4.460	4.400	4.420	4.171	102,851,602
2025-11-13	4.440	4.450	4.380	4.440	4.190	83,015,617
2025-11-12	4.390	4.500	4.380	4.470	4.218	196,251,297
2025-11-11	4.390	4.420	4.340	4.390	4.143	86,065,508
2025-11-10	4.290	4.410	4.290	4.390	4.143	178,223,500
2025-11-07	4.250	4.300	4.230	4.290	4.048	111,698,898
2025-11-06	4.210	4.250	4.200	4.250	4.011	80,471,289
2025-11-05	4.220	4.220	4.160	4.200	3.963	96,609,211
2025-11-04	4.200	4.280	4.200	4.230	3.992	171,485,109
2025-11-03	4.150	4.230	4.140	4.210	3.973	124,683,297
2025-10-31	4.110	4.180	4.100	4.130	3.897	113,760,305
2025-10-30	4.220	4.220	4.090	4.120	3.888	225,442,203
2025-10-28	4.250	4.260	4.210	4.220	3.982	71,359,523
2025-10-27	4.230	4.250	4.190	4.230	3.992	100,398,797

← NewerPage 4 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.