China Petroleum & Chemical Corp Class H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 3.950 | 4.000 | 3.930 | 3.990 | 3.548 | 132,192,406 |
| 2025-05-02 | 3.970 | 4.020 | 3.950 | 3.980 | 3.540 | 51,379,832 |
| 2025-04-30 | 3.890 | 3.970 | 3.870 | 3.970 | 3.531 | 194,845,203 |
| 2025-04-29 | 3.910 | 3.920 | 3.860 | 3.900 | 3.468 | 154,854,406 |
| 2025-04-28 | 3.930 | 3.950 | 3.920 | 3.940 | 3.504 | 89,528,992 |
| 2025-04-25 | 3.930 | 3.960 | 3.910 | 3.930 | 3.495 | 80,229,797 |
| 2025-04-24 | 3.910 | 3.940 | 3.880 | 3.920 | 3.486 | 72,973,602 |
| 2025-04-23 | 3.930 | 3.950 | 3.910 | 3.940 | 3.504 | 111,004,094 |
| 2025-04-22 | 3.870 | 3.930 | 3.870 | 3.920 | 3.486 | 109,064,398 |
| 2025-04-17 | 3.860 | 3.890 | 3.840 | 3.890 | 3.460 | 81,922,008 |
| 2025-04-16 | 3.860 | 3.880 | 3.820 | 3.840 | 3.415 | 118,405,797 |
| 2025-04-15 | 3.860 | 3.890 | 3.850 | 3.880 | 3.451 | 132,603,109 |
| 2025-04-14 | 3.850 | 3.870 | 3.820 | 3.850 | 3.424 | 202,300,984 |
| 2025-04-11 | 3.810 | 3.820 | 3.750 | 3.820 | 3.397 | 206,931,203 |
| 2025-04-10 | 3.810 | 3.840 | 3.790 | 3.810 | 3.388 | 273,269,406 |
| 2025-04-09 | 3.760 | 3.800 | 3.690 | 3.780 | 3.362 | 311,769,094 |
| 2025-04-08 | 3.700 | 3.830 | 3.700 | 3.830 | 3.406 | 412,274,094 |
| 2025-04-07 | 3.900 | 3.950 | 3.750 | 3.760 | 3.344 | 606,495,250 |
| 2025-04-03 | 4.100 | 4.120 | 4.090 | 4.100 | 3.646 | 135,325,406 |
| 2025-04-02 | 4.140 | 4.150 | 4.100 | 4.140 | 3.682 | 129,592,797 |
| 2025-04-01 | 4.120 | 4.150 | 4.100 | 4.110 | 3.655 | 109,689,602 |
| 2025-03-31 | 4.110 | 4.150 | 4.090 | 4.100 | 3.646 | 125,053,203 |
| 2025-03-28 | 4.170 | 4.170 | 4.110 | 4.130 | 3.673 | 101,012,703 |
| 2025-03-27 | 4.110 | 4.160 | 4.090 | 4.150 | 3.691 | 133,172,891 |
| 2025-03-26 | 4.120 | 4.120 | 4.070 | 4.100 | 3.646 | 100,634,203 |
| 2025-03-25 | 4.140 | 4.150 | 4.070 | 4.090 | 3.637 | 244,150,891 |
| 2025-03-24 | 4.160 | 4.180 | 4.060 | 4.160 | 3.700 | 346,548,188 |
| 2025-03-21 | 4.270 | 4.300 | 4.240 | 4.250 | 3.780 | 150,050,797 |
| 2025-03-20 | 4.290 | 4.300 | 4.260 | 4.270 | 3.797 | 152,391,812 |
| 2025-03-19 | 4.290 | 4.320 | 4.280 | 4.300 | 3.824 | 108,095,297 |
| 2025-03-18 | 4.280 | 4.300 | 4.250 | 4.280 | 3.806 | 109,745,602 |
| 2025-03-17 | 4.180 | 4.280 | 4.180 | 4.250 | 3.780 | 123,004,094 |
| 2025-03-14 | 4.220 | 4.230 | 4.180 | 4.210 | 3.744 | 129,337,508 |
| 2025-03-13 | 4.180 | 4.220 | 4.160 | 4.200 | 3.735 | 123,700,492 |
| 2025-03-12 | 4.140 | 4.200 | 4.140 | 4.180 | 3.717 | 126,047,695 |
| 2025-03-11 | 4.150 | 4.190 | 4.120 | 4.170 | 3.709 | 84,670,406 |
| 2025-03-10 | 4.200 | 4.230 | 4.150 | 4.170 | 3.709 | 118,253,297 |
| 2025-03-07 | 4.170 | 4.220 | 4.170 | 4.190 | 3.726 | 160,516,500 |
| 2025-03-06 | 4.150 | 4.170 | 4.120 | 4.170 | 3.709 | 158,218,703 |
| 2025-03-05 | 4.100 | 4.160 | 4.090 | 4.140 | 3.682 | 171,460,891 |
| 2025-03-04 | 4.100 | 4.120 | 4.050 | 4.080 | 3.629 | 154,153,203 |
| 2025-03-03 | 4.130 | 4.160 | 4.100 | 4.110 | 3.655 | 137,428,000 |
| 2025-02-28 | 4.180 | 4.190 | 4.110 | 4.130 | 3.673 | 257,950,703 |
| 2025-02-27 | 4.180 | 4.210 | 4.150 | 4.190 | 3.726 | 205,567,906 |
| 2025-02-26 | 4.220 | 4.230 | 4.190 | 4.200 | 3.735 | 157,548,094 |
| 2025-02-25 | 4.260 | 4.260 | 4.190 | 4.220 | 3.753 | 162,427,500 |
| 2025-02-24 | 4.240 | 4.260 | 4.210 | 4.230 | 3.762 | 142,645,203 |
| 2025-02-21 | 4.250 | 4.260 | 4.220 | 4.240 | 3.771 | 143,804,609 |
| 2025-02-20 | 4.220 | 4.260 | 4.220 | 4.230 | 3.762 | 133,981,297 |
| 2025-02-19 | 4.230 | 4.250 | 4.220 | 4.230 | 3.762 | 150,996,797 |
| 2025-02-18 | 4.290 | 4.300 | 4.220 | 4.240 | 3.771 | 269,212,594 |
| 2025-02-17 | 4.330 | 4.340 | 4.260 | 4.280 | 3.806 | 269,183,625 |
| 2025-02-14 | 4.400 | 4.410 | 4.310 | 4.350 | 3.869 | 217,049,203 |
| 2025-02-13 | 4.410 | 4.430 | 4.350 | 4.370 | 3.886 | 203,258,406 |
| 2025-02-12 | 4.370 | 4.430 | 4.370 | 4.410 | 3.922 | 146,937,500 |
| 2025-02-11 | 4.360 | 4.390 | 4.320 | 4.350 | 3.869 | 113,827,602 |
| 2025-02-10 | 4.340 | 4.370 | 4.310 | 4.340 | 3.860 | 94,302,312 |
| 2025-02-07 | 4.330 | 4.350 | 4.280 | 4.320 | 3.842 | 89,462,148 |
| 2025-02-06 | 4.300 | 4.340 | 4.290 | 4.330 | 3.851 | 75,069,664 |
| 2025-02-05 | 4.300 | 4.310 | 4.250 | 4.290 | 3.815 | 69,161,188 |
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.