Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Petroleum & Chemical Corp (OP: SNPMF )

0.6450 +0.0350 (+5.74%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.7100 0.7110 0.7100 0.7110 111,400 +0.01(+0.85%)
Dec 28, 2018 0.6800 0.7050 0.6800 0.7050 245,100 -0.06(-8.43%)
Dec 27, 2018 0.7500 0.7500 0.7699 374,671 +0.02(+2.65%)
Dec 24, 2018 0.7500 0.7500 0.7500 0 -0.02(-2.91%)
Dec 21, 2018 0.7757 0.7757 0.7725 150,452 -0.01(-0.96%)
Dec 20, 2018 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Dec 19, 2018 0.7900 0.7900 0.7800 0.7800 24,313 -0.02(-2.50%)
Dec 18, 2018 0.8000 0.8000 0.8000 0.8000 342,472 +0.00(+0.00%)
Dec 17, 2018 0.8200 0.8200 0.8000 0.8000 103,084 -0.05(-6.14%)
Dec 14, 2018 0.8523 0.8523 0.8523 0 +0.00(+0.27%)
Dec 13, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 12, 2018 0.8200 0.8500 0.8200 0.8500 91,684 +0.06(+8.23%)
Dec 11, 2018 0.7854 0.7854 0.7854 0.7854 258,105 +0.00(+0.56%)
Dec 10, 2018 0.7810 0.7810 0.7810 0 +0.00(+0.00%)
Dec 07, 2018 0.7810 0.7810 0.7810 0.7810 360,000 -0.09(-10.74%)
Dec 06, 2018 0.9000 0.9000 0.8750 0.8750 513,691 -0.02(-1.69%)
Dec 04, 2018 0.8600 0.8900 0.8600 0.8900 53,200 +0.06(+7.23%)
Dec 03, 2018 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Nov 30, 2018 0.8300 0.8300 0.8300 0.8300 68,100 -0.01(-1.19%)
Nov 29, 2018 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Nov 28, 2018 0.8600 0.8600 0.8400 0.8400 119,407 +0.02(+1.82%)
Nov 27, 2018 0.8250 0.8250 0.8250 0 -0.02(-2.47%)
Nov 23, 2018 0.8459 0.8459 0.8459 0 +0.07(+8.45%)
Nov 21, 2018 0.7800 0.7800 0.7800 0 -0.12(-13.14%)
Nov 20, 2018 0.9100 0.9100 0.8000 0.8980 76,321 -0.01(-1.10%)
Nov 19, 2018 0.9080 0.9080 0.9080 0.9080 115,950 +0.08(+9.29%)
Nov 16, 2018 0.8000 0.8000 0.8308 225,232 +0.03(+3.85%)
Nov 15, 2018 0.8000 0.8000 0.8000 0.8000 57,142 +0.01(+1.21%)
Nov 14, 2018 0.8949 0.8949 0.7850 0.7904 54,084 -0.04(-4.77%)
Nov 13, 2018 0.8300 0.8300 0.8300 0.8300 6,391 -0.03(-3.20%)
Nov 12, 2018 0.8574 0.8574 0.8574 0 +0.01(+1.01%)
Nov 09, 2018 0.8488 0.8488 0.8488 0 -0.02(-2.75%)
Nov 08, 2018 0.8728 0.8728 0.8728 0 +0.01(+1.67%)
Nov 07, 2018 0.8585 0.8585 0.8585 158,142 -0.00(-0.10%)
Nov 06, 2018 0.8594 0.8594 0.8594 5,281 +0.02(+2.48%)
Nov 05, 2018 0.8386 0.8386 0.8386 0 +0.01(+0.93%)
Nov 02, 2018 0.8309 0.8309 0.8309 0 +0.03(+3.22%)
Nov 01, 2018 0.8050 0.8050 0.8050 0 +0.00(+0.00%)
Oct 31, 2018 0.8100 0.8100 0.8050 0.8050 117,175 -0.02(-2.42%)
Oct 30, 2018 0.8250 0.8250 0.8250 0.8250 64,805 +0.01(+1.23%)
Oct 29, 2018 0.8000 0.8150 0.8000 0.8150 28,893 +0.02(+3.16%)
Oct 26, 2018 0.7900 0.7900 0.7900 0.7900 42,400 -0.04(-4.59%)
Oct 25, 2018 0.7950 0.8280 0.7900 0.8280 76,107 +0.07(+8.95%)
Oct 24, 2018 0.7600 0.7600 0.7600 0.7600 15,799 -0.03(-3.80%)
Oct 23, 2018 0.7550 0.8100 0.7550 0.7900 97,814 -0.02(-3.07%)
Oct 22, 2018 0.8150 0.8150 0.8150 0.8150 42,758 -0.01(-0.61%)
Oct 19, 2018 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Oct 18, 2018 0.8200 0.8200 0.8200 0.8200 43,106 -0.02(-2.38%)
Oct 17, 2018 0.8500 0.8500 0.8400 0.8400 5,147 -0.01(-1.18%)
Oct 16, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 15, 2018 0.8400 0.8500 0.8400 0.8500 14,036 -0.03(-3.41%)
Oct 12, 2018 0.8500 0.8800 0.8500 0.8800 45,700 +0.03(+3.60%)
Oct 11, 2018 0.8494 0.8494 0.8494 0 -0.04(-5.01%)
Oct 10, 2018 0.9000 0.9000 0.8942 76,624 -0.01(-0.64%)
Oct 09, 2018 0.9000 0.9000 0.9000 0.9000 18,432 -0.01(-1.46%)
Oct 08, 2018 0.9200 0.9200 0.9133 5,534 -0.01(-0.73%)
Oct 05, 2018 0.9200 0.9200 0.9200 0.9200 11,700 +0.00(+0.00%)
Oct 04, 2018 0.9200 0.9200 0.9200 0.9200 34,365 -0.04(-4.42%)
Oct 03, 2018 0.9900 0.9900 0.9625 19,655 -0.03(-2.78%)
Oct 02, 2018 0.9900 0.9900 0.9900 0.9900 24,368 -0.04(-3.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.