China Petroleum & Chemical Corp Class H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.300 | 4.310 | 4.250 | 4.290 | 3.815 | 69,161,188 |
| 2025-02-04 | 4.310 | 4.350 | 4.230 | 4.300 | 3.824 | 103,627,695 |
| 2025-02-03 | 4.210 | 4.290 | 4.210 | 4.250 | 3.780 | 90,883,375 |
| 2025-01-28 | 4.300 | 4.310 | 4.250 | 4.280 | 3.806 | 47,968,152 |
| 2025-01-27 | 4.270 | 4.320 | 4.260 | 4.290 | 3.815 | 105,897,297 |
| 2025-01-24 | 4.240 | 4.290 | 4.220 | 4.260 | 3.789 | 82,633,531 |
| 2025-01-23 | 4.250 | 4.280 | 4.230 | 4.240 | 3.771 | 98,057,445 |
| 2025-01-22 | 4.270 | 4.300 | 4.230 | 4.250 | 3.780 | 112,529,398 |
| 2025-01-21 | 4.330 | 4.330 | 4.270 | 4.300 | 3.824 | 67,396,016 |
| 2025-01-20 | 4.310 | 4.320 | 4.270 | 4.310 | 3.833 | 84,261,266 |
| 2025-01-17 | 4.340 | 4.350 | 4.270 | 4.290 | 3.815 | 116,447,000 |
| 2025-01-16 | 4.370 | 4.390 | 4.320 | 4.350 | 3.869 | 60,505,289 |
| 2025-01-15 | 4.320 | 4.360 | 4.280 | 4.340 | 3.860 | 84,417,250 |
| 2025-01-14 | 4.290 | 4.330 | 4.270 | 4.320 | 3.842 | 126,822,797 |
| 2025-01-13 | 4.370 | 4.380 | 4.240 | 4.290 | 3.815 | 125,278,797 |
| 2025-01-10 | 4.420 | 4.430 | 4.320 | 4.340 | 3.860 | 119,899,297 |
| 2025-01-09 | 4.440 | 4.450 | 4.380 | 4.400 | 3.913 | 102,926,703 |
| 2025-01-08 | 4.400 | 4.460 | 4.360 | 4.430 | 3.940 | 132,285,203 |
| 2025-01-07 | 4.430 | 4.450 | 4.370 | 4.410 | 3.922 | 101,040,703 |
| 2025-01-06 | 4.440 | 4.480 | 4.390 | 4.450 | 3.958 | 72,989,789 |
| 2025-01-03 | 4.420 | 4.490 | 4.410 | 4.440 | 3.949 | 80,931,789 |
| 2025-01-02 | 4.440 | 4.470 | 4.370 | 4.430 | 3.940 | 142,500,891 |
| 2024-12-31 | 4.400 | 4.500 | 4.400 | 4.450 | 3.958 | 114,653,102 |
| 2024-12-30 | 4.410 | 4.470 | 4.380 | 4.380 | 3.895 | 103,231,203 |
| 2024-12-27 | 4.380 | 4.430 | 4.370 | 4.390 | 3.904 | 98,009,219 |
| 2024-12-24 | 4.310 | 4.420 | 4.310 | 4.370 | 3.886 | 97,724,180 |
| 2024-12-23 | 4.290 | 4.350 | 4.250 | 4.310 | 3.833 | 130,822,305 |
| 2024-12-20 | 4.280 | 4.310 | 4.230 | 4.250 | 3.780 | 99,864,125 |
| 2024-12-19 | 4.280 | 4.310 | 4.240 | 4.290 | 3.815 | 116,318,492 |
| 2024-12-18 | 4.280 | 4.340 | 4.280 | 4.300 | 3.824 | 106,162,797 |
| 2024-12-17 | 4.280 | 4.310 | 4.250 | 4.280 | 3.806 | 79,809,906 |
| 2024-12-16 | 4.250 | 4.300 | 4.250 | 4.280 | 3.806 | 106,002,492 |
| 2024-12-13 | 4.280 | 4.300 | 4.220 | 4.260 | 3.789 | 150,537,297 |
| 2024-12-12 | 4.260 | 4.370 | 4.260 | 4.320 | 3.842 | 121,293,508 |
| 2024-12-11 | 4.330 | 4.400 | 4.260 | 4.300 | 3.824 | 150,874,703 |
| 2024-12-10 | 4.500 | 4.500 | 4.320 | 4.330 | 3.851 | 159,287,906 |
| 2024-12-09 | 4.300 | 4.400 | 4.280 | 4.390 | 3.904 | 146,415,906 |
| 2024-12-06 | 4.280 | 4.340 | 4.280 | 4.310 | 3.833 | 119,308,492 |
| 2024-12-05 | 4.270 | 4.330 | 4.240 | 4.260 | 3.789 | 110,090,305 |
| 2024-12-04 | 4.220 | 4.360 | 4.200 | 4.310 | 3.833 | 177,690,500 |
| 2024-12-03 | 4.160 | 4.230 | 4.130 | 4.220 | 3.753 | 95,688,469 |
| 2024-12-02 | 4.190 | 4.220 | 4.140 | 4.160 | 3.700 | 68,291,992 |
| 2024-11-29 | 4.180 | 4.210 | 4.150 | 4.160 | 3.700 | 80,590,195 |
| 2024-11-28 | 4.180 | 4.210 | 4.150 | 4.170 | 3.709 | 50,646,887 |
| 2024-11-27 | 4.160 | 4.200 | 4.120 | 4.180 | 3.717 | 63,475,641 |
| 2024-11-26 | 4.120 | 4.170 | 4.090 | 4.140 | 3.682 | 60,590,859 |
| 2024-11-25 | 4.140 | 4.190 | 4.140 | 4.160 | 3.700 | 202,791,500 |
| 2024-11-22 | 4.190 | 4.210 | 4.090 | 4.120 | 3.664 | 164,727,391 |
| 2024-11-21 | 4.180 | 4.210 | 4.160 | 4.170 | 3.709 | 132,534,000 |
| 2024-11-20 | 4.160 | 4.230 | 4.160 | 4.200 | 3.735 | 126,775,297 |
| 2024-11-19 | 4.250 | 4.260 | 4.150 | 4.180 | 3.717 | 154,370,094 |
| 2024-11-18 | 4.190 | 4.270 | 4.150 | 4.190 | 3.726 | 189,007,906 |
| 2024-11-15 | 4.190 | 4.250 | 4.180 | 4.190 | 3.726 | 144,065,406 |
| 2024-11-14 | 4.180 | 4.250 | 4.160 | 4.190 | 3.726 | 125,142,305 |
| 2024-11-13 | 4.210 | 4.260 | 4.180 | 4.220 | 3.753 | 125,083,398 |
| 2024-11-12 | 4.280 | 4.320 | 4.200 | 4.240 | 3.771 | 196,191,703 |
| 2024-11-11 | 4.300 | 4.330 | 4.250 | 4.310 | 3.833 | 146,628,703 |
| 2024-11-08 | 4.400 | 4.430 | 4.360 | 4.360 | 3.878 | 121,622,602 |
| 2024-11-07 | 4.330 | 4.400 | 4.300 | 4.390 | 3.904 | 166,779,500 |
| 2024-11-06 | 4.460 | 4.480 | 4.340 | 4.350 | 3.869 | 172,262,203 |
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.