China Petroleum & Chemical Corp Class H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	4.600	4.760	4.600	4.730	4.363	291,599,406
2025-07-29	4.550	4.620	4.530	4.600	4.243	151,269,406
2025-07-28	4.600	4.610	4.490	4.520	4.169	198,719,391
2025-07-25	4.700	4.770	4.600	4.620	4.261	227,220,188
2025-07-24	4.660	4.730	4.640	4.720	4.354	150,640,703
2025-07-23	4.690	4.730	4.660	4.680	4.317	238,271,500
2025-07-22	4.560	4.670	4.540	4.670	4.308	281,179,281
2025-07-21	4.360	4.590	4.340	4.580	4.225	433,791,688
2025-07-18	4.320	4.360	4.290	4.340	4.003	93,829,250
2025-07-17	4.310	4.340	4.290	4.300	3.966	93,017,273
2025-07-16	4.330	4.360	4.320	4.330	3.994	95,498,383
2025-07-15	4.330	4.340	4.280	4.330	3.994	119,211,000
2025-07-14	4.270	4.330	4.270	4.320	3.985	142,529,797
2025-07-11	4.230	4.320	4.220	4.280	3.948	249,465,797
2025-07-10	4.180	4.250	4.170	4.230	3.902	135,455,812
2025-07-09	4.150	4.210	4.150	4.180	3.856	102,678,898
2025-07-08	4.160	4.190	4.140	4.160	3.837	89,215,672
2025-07-07	4.170	4.190	4.140	4.160	3.837	87,777,078
2025-07-04	4.160	4.200	4.160	4.180	3.856	108,887,695
2025-07-03	4.180	4.210	4.170	4.190	3.865	88,707,312
2025-07-02	4.130	4.200	4.130	4.180	3.856	150,140,891
2025-06-30	4.100	4.150	4.090	4.110	3.791	111,831,602
2025-06-27	4.120	4.150	4.090	4.120	3.800	121,659,508
2025-06-26	4.100	4.140	4.080	4.120	3.800	80,972,242
2025-06-25	4.100	4.110	4.060	4.100	3.782	120,292,797
2025-06-24	4.040	4.100	4.010	4.090	3.773	162,224,297
2025-06-23	4.070	4.090	4.020	4.050	3.736	85,563,719
2025-06-20	4.050	4.090	4.020	4.040	3.726	243,983,297
2025-06-19	4.090	4.090	3.990	4.040	3.726	276,841,875
2025-06-18	4.130	4.160	4.070	4.100	3.782	167,295,391
2025-06-17	4.180	4.190	4.100	4.140	3.819	207,237,109
2025-06-16	4.270	4.280	4.160	4.180	3.856	209,125,297
2025-06-13	4.210	4.270	4.180	4.250	3.920	256,812,500
2025-06-12	4.220	4.230	4.160	4.190	3.865	146,782,406
2025-06-11	4.130	4.240	4.100	4.210	3.883	193,067,297
2025-06-10	4.110	4.130	4.090	4.110	3.791	94,069,109
2025-06-09	4.180	4.190	4.070	4.110	3.791	218,288,500
2025-06-06	4.290	4.300	4.250	4.250	3.780	225,468,500
2025-06-05	4.280	4.300	4.260	4.290	3.815	149,414,703
2025-06-04	4.260	4.320	4.250	4.280	3.806	164,171,906
2025-06-03	4.200	4.270	4.200	4.260	3.789	171,616,703
2025-06-02	4.220	4.240	4.110	4.200	3.735	118,258,398
2025-05-30	4.240	4.280	4.230	4.240	3.771	198,201,109
2025-05-29	4.260	4.280	4.240	4.270	3.797	119,074,094
2025-05-28	4.250	4.280	4.240	4.260	3.789	140,462,297
2025-05-27	4.230	4.270	4.200	4.250	3.780	149,656,891
2025-05-26	4.180	4.250	4.170	4.200	3.735	158,358,203
2025-05-23	4.150	4.200	4.140	4.190	3.726	153,588,406
2025-05-22	4.150	4.190	4.130	4.150	3.691	117,855,797
2025-05-21	4.130	4.190	4.110	4.150	3.691	146,910,500
2025-05-20	4.060	4.130	4.040	4.120	3.664	134,803,391
2025-05-19	4.030	4.080	4.020	4.060	3.611	82,789,523
2025-05-16	4.080	4.090	4.020	4.030	3.584	107,840,898
2025-05-15	4.100	4.130	4.060	4.080	3.629	130,447,398
2025-05-14	4.100	4.120	4.080	4.110	3.655	162,863,109
2025-05-13	4.070	4.110	4.060	4.080	3.629	125,647,797
2025-05-12	4.000	4.100	4.000	4.080	3.629	189,011,703
2025-05-09	3.980	4.010	3.970	3.990	3.548	64,080,219
2025-05-08	3.980	4.000	3.950	3.970	3.531	143,422,703
2025-05-07	4.000	4.040	3.990	4.000	3.557	99,020,031

← NewerPage 6 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.