China Petroleum & Chemical Corp Class H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4.380 | 4.480 | 4.370 | 4.460 | 3.966 | 123,939,203 |
| 2024-11-04 | 4.400 | 4.420 | 4.330 | 4.380 | 3.895 | 108,872,094 |
| 2024-11-01 | 4.430 | 4.480 | 4.380 | 4.410 | 3.922 | 119,815,602 |
| 2024-10-31 | 4.390 | 4.420 | 4.350 | 4.380 | 3.895 | 131,305,000 |
| 2024-10-30 | 4.400 | 4.420 | 4.330 | 4.360 | 3.878 | 114,416,094 |
| 2024-10-29 | 4.370 | 4.440 | 4.350 | 4.420 | 3.931 | 219,601,594 |
| 2024-10-28 | 4.510 | 4.550 | 4.470 | 4.510 | 4.011 | 184,804,500 |
| 2024-10-25 | 4.580 | 4.630 | 4.540 | 4.560 | 4.055 | 122,280,703 |
| 2024-10-24 | 4.610 | 4.660 | 4.590 | 4.590 | 4.082 | 98,234,445 |
| 2024-10-23 | 4.630 | 4.680 | 4.620 | 4.660 | 4.144 | 70,291,430 |
| 2024-10-22 | 4.630 | 4.680 | 4.610 | 4.630 | 4.118 | 82,644,016 |
| 2024-10-21 | 4.790 | 4.820 | 4.620 | 4.630 | 4.118 | 110,825,102 |
| 2024-10-18 | 4.650 | 4.730 | 4.600 | 4.710 | 4.189 | 150,838,891 |
| 2024-10-17 | 4.760 | 4.820 | 4.590 | 4.650 | 4.135 | 163,570,703 |
| 2024-10-16 | 4.740 | 4.790 | 4.700 | 4.720 | 4.198 | 125,232,602 |
| 2024-10-15 | 4.850 | 4.880 | 4.730 | 4.770 | 4.242 | 113,583,602 |
| 2024-10-14 | 4.920 | 5.040 | 4.830 | 4.880 | 4.340 | 168,039,500 |
| 2024-10-10 | 4.860 | 5.050 | 4.830 | 4.920 | 4.376 | 202,087,297 |
| 2024-10-09 | 4.940 | 4.960 | 4.710 | 4.800 | 4.269 | 236,182,594 |
| 2024-10-08 | 5.420 | 5.460 | 4.950 | 4.980 | 4.429 | 330,884,094 |
| 2024-10-07 | 5.400 | 5.470 | 5.320 | 5.430 | 4.829 | 151,733,500 |
| 2024-10-04 | 5.250 | 5.400 | 5.180 | 5.340 | 4.749 | 168,660,297 |
| 2024-10-03 | 5.200 | 5.250 | 5.070 | 5.160 | 4.589 | 172,876,297 |
| 2024-10-02 | 4.970 | 5.280 | 4.860 | 5.200 | 4.625 | 262,110,406 |
| 2024-09-30 | 4.890 | 4.990 | 4.800 | 4.840 | 4.304 | 260,998,500 |
| 2024-09-27 | 4.800 | 4.920 | 4.700 | 4.860 | 4.322 | 317,398,312 |
| 2024-09-26 | 4.890 | 4.890 | 4.650 | 4.770 | 4.242 | 347,439,094 |
| 2024-09-25 | 4.900 | 5.010 | 4.810 | 4.830 | 4.295 | 253,206,000 |
| 2024-09-24 | 4.680 | 4.790 | 4.640 | 4.760 | 4.233 | 180,783,812 |
| 2024-09-23 | 4.560 | 4.620 | 4.530 | 4.590 | 4.082 | 116,520,797 |
| 2024-09-20 | 4.490 | 4.580 | 4.460 | 4.530 | 4.029 | 177,751,500 |
| 2024-09-19 | 4.460 | 4.460 | 4.330 | 4.450 | 3.958 | 230,494,797 |
| 2024-09-17 | 4.390 | 4.500 | 4.390 | 4.490 | 3.993 | 65,855,680 |
| 2024-09-16 | 4.320 | 4.420 | 4.300 | 4.390 | 3.904 | 47,200,039 |
| 2024-09-13 | 4.290 | 4.430 | 4.290 | 4.350 | 3.869 | 135,465,109 |
| 2024-09-12 | 4.250 | 4.300 | 4.160 | 4.260 | 3.789 | 187,994,891 |
| 2024-09-11 | 4.280 | 4.300 | 4.170 | 4.280 | 3.806 | 196,635,500 |
| 2024-09-10 | 4.360 | 4.430 | 4.330 | 4.410 | 3.922 | 134,783,203 |
| 2024-09-09 | 4.580 | 4.630 | 4.360 | 4.390 | 3.904 | 301,113,875 |
| 2024-09-05 | 4.950 | 4.990 | 4.590 | 4.650 | 4.135 | 294,841,500 |
| 2024-09-04 | 5.160 | 5.160 | 5.000 | 5.110 | 4.403 | 146,309,594 |
| 2024-09-03 | 5.300 | 5.320 | 5.170 | 5.240 | 4.515 | 94,529,711 |
| 2024-09-02 | 5.300 | 5.340 | 5.210 | 5.310 | 4.575 | 105,053,906 |
| 2024-08-30 | 5.310 | 5.360 | 5.260 | 5.300 | 4.567 | 111,907,797 |
| 2024-08-29 | 5.310 | 5.360 | 5.230 | 5.300 | 4.567 | 63,746,801 |
| 2024-08-28 | 5.350 | 5.420 | 5.300 | 5.360 | 4.618 | 90,259,188 |
| 2024-08-27 | 5.160 | 5.460 | 5.150 | 5.430 | 4.679 | 210,986,891 |
| 2024-08-26 | 5.140 | 5.200 | 5.120 | 5.160 | 4.446 | 101,613,602 |
| 2024-08-23 | 5.010 | 5.130 | 5.010 | 5.100 | 4.394 | 89,879,719 |
| 2024-08-22 | 4.980 | 5.050 | 4.940 | 5.040 | 4.343 | 80,238,523 |
| 2024-08-21 | 4.930 | 4.980 | 4.880 | 4.960 | 4.274 | 72,834,922 |
| 2024-08-20 | 5.010 | 5.020 | 4.920 | 4.960 | 4.274 | 61,159,281 |
| 2024-08-19 | 4.970 | 5.050 | 4.950 | 5.020 | 4.325 | 62,855,953 |
| 2024-08-16 | 4.970 | 5.060 | 4.950 | 4.950 | 4.265 | 69,516,625 |
| 2024-08-15 | 4.970 | 5.020 | 4.940 | 4.950 | 4.265 | 50,948,672 |
| 2024-08-14 | 4.990 | 5.050 | 4.960 | 4.990 | 4.299 | 40,401,219 |
| 2024-08-13 | 4.990 | 5.050 | 4.940 | 4.990 | 4.299 | 41,167,379 |
| 2024-08-12 | 4.960 | 5.020 | 4.910 | 4.960 | 4.274 | 36,788,301 |
| 2024-08-09 | 4.940 | 5.000 | 4.920 | 4.930 | 4.248 | 46,489,422 |
| 2024-08-08 | 4.960 | 4.990 | 4.850 | 4.920 | 4.239 | 68,525,828 |
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.