China Petroleum & Chemical Corp Class H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	4.200	4.220	4.190	4.210	3.973	93,303,648
2025-10-23	4.140	4.200	4.140	4.200	3.963	119,279,102
2025-10-22	4.110	4.140	4.090	4.130	3.897	75,016,328
2025-10-21	4.100	4.140	4.090	4.120	3.888	133,275,406
2025-10-20	4.060	4.110	4.030	4.100	3.869	121,810,602
2025-10-17	4.080	4.090	4.020	4.040	3.812	188,253,406
2025-10-16	4.050	4.100	4.040	4.090	3.860	194,482,203
2025-10-15	4.070	4.080	4.030	4.060	3.831	169,618,000
2025-10-14	4.090	4.110	4.030	4.040	3.812	176,405,297
2025-10-13	4.050	4.120	4.010	4.100	3.869	159,488,500
2025-10-10	4.100	4.120	4.070	4.110	3.878	120,546,797
2025-10-09	4.060	4.130	4.060	4.110	3.878	115,551,102
2025-10-08	4.080	4.100	4.030	4.080	3.850	79,300,609
2025-10-06	4.030	4.090	4.030	4.080	3.850	51,217,527
2025-10-03	4.090	4.100	4.040	4.060	3.831	49,424,609
2025-10-02	4.070	4.120	4.050	4.090	3.860	55,154,020
2025-09-30	4.090	4.110	4.000	4.050	3.822	192,418,406
2025-09-29	4.080	4.110	4.070	4.100	3.869	98,441,938
2025-09-26	4.060	4.090	4.050	4.070	3.841	104,412,398
2025-09-25	4.080	4.090	4.050	4.050	3.822	120,432,094
2025-09-24	4.070	4.120	4.060	4.070	3.841	119,841,602
2025-09-23	4.100	4.100	4.060	4.070	3.841	91,899,805
2025-09-22	4.120	4.140	4.060	4.080	3.850	154,902,703
2025-09-19	4.130	4.170	4.120	4.120	3.888	148,858,594
2025-09-18	4.210	4.220	4.130	4.140	3.907	149,832,188
2025-09-17	4.220	4.240	4.170	4.220	3.982	114,657,203
2025-09-16	4.240	4.300	4.200	4.220	3.982	109,193,398
2025-09-15	4.220	4.240	4.190	4.220	3.982	96,613,914
2025-09-12	4.250	4.260	4.190	4.230	3.992	120,904,602
2025-09-11	4.230	4.260	4.190	4.230	3.992	77,710,656
2025-09-10	4.200	4.240	4.180	4.230	3.992	84,926,125
2025-09-09	4.200	4.240	4.150	4.190	3.954	127,584,492
2025-09-08	4.130	4.210	4.110	4.180	3.945	138,748,797
2025-09-05	4.120	4.160	4.110	4.130	3.897	167,352,797
2025-09-04	4.220	4.240	4.100	4.130	3.897	194,887,109
2025-09-03	4.330	4.360	4.280	4.290	3.957	104,139,203
2025-09-02	4.290	4.360	4.270	4.330	3.994	111,278,492
2025-09-01	4.310	4.340	4.290	4.300	3.966	89,863,211
2025-08-29	4.360	4.390	4.310	4.310	3.976	121,726,898
2025-08-28	4.340	4.380	4.310	4.350	4.012	131,201,594
2025-08-27	4.380	4.410	4.340	4.340	4.003	118,349,508
2025-08-26	4.400	4.450	4.390	4.390	4.049	181,566,297
2025-08-25	4.440	4.470	4.390	4.400	4.059	158,014,500
2025-08-22	4.430	4.480	4.320	4.410	4.068	315,153,969
2025-08-21	4.440	4.520	4.430	4.490	4.142	208,944,297
2025-08-20	4.360	4.420	4.340	4.410	4.068	115,687,297
2025-08-19	4.400	4.410	4.360	4.360	4.022	88,256,961
2025-08-18	4.430	4.450	4.370	4.370	4.031	94,142,844
2025-08-15	4.470	4.490	4.420	4.430	4.086	117,666,398
2025-08-14	4.480	4.530	4.460	4.480	4.132	121,701,508
2025-08-13	4.460	4.480	4.440	4.470	4.123	90,599,562
2025-08-12	4.380	4.460	4.380	4.440	4.095	88,025,125
2025-08-11	4.390	4.410	4.340	4.390	4.049	77,515,219
2025-08-08	4.380	4.420	4.360	4.370	4.031	65,120,672
2025-08-07	4.330	4.410	4.330	4.390	4.049	122,241,508
2025-08-06	4.270	4.350	4.270	4.330	3.994	101,181,797
2025-08-05	4.290	4.310	4.250	4.270	3.939	149,653,406
2025-08-04	4.310	4.330	4.230	4.300	3.966	171,265,203
2025-08-01	4.490	4.510	4.330	4.330	3.994	429,843,250
2025-07-31	4.730	4.730	4.590	4.600	4.243	140,691,297

← NewerPage 5 of 21 · 1,230 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.