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

China Petroleum & Chemical Corp (OP: SNPMF )

0.6317 -0.0180 (-2.77%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 17, 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 (%)
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%)
Oct 01, 2018 1.020 1.030 1.020 1.030 1,915 +0.03(+3.00%)
Sep 28, 2018 1.000 1.000 1.000 1.000 2,600 +0.02(+2.04%)
Sep 27, 2018 0.9800 0.9800 0.9800 0.9800 28,826 +0.01(+1.03%)
Sep 26, 2018 0.9850 0.9850 0.9700 0.9700 36,764 +0.02(+2.11%)
Sep 25, 2018 0.9700 0.9700 0.9500 0.9500 3,200 +0.02(+1.77%)
Sep 24, 2018 0.9335 0.9335 0.9335 0.9335 13,738 -0.07(-6.67%)
Sep 21, 2018 1.020 1.020 1.000 97,197 +0.02(+2.06%)
Sep 20, 2018 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Sep 19, 2018 0.9800 0.9800 0.9800 0.9800 7,907 +0.01(+1.50%)
Sep 18, 2018 0.9209 0.9209 0.9655 3,587 +0.04(+4.84%)
Sep 17, 2018 0.9209 0.9209 0.9209 0.9209 535 -0.05(-4.70%)
Sep 14, 2018 0.9663 0.9663 0.9663 0 -0.02(-1.98%)
Sep 13, 2018 0.9858 0.9858 0.9858 0 +0.00(+0.00%)
Sep 12, 2018 0.9500 0.9858 0.9500 0.9858 19,510 +0.01(+0.59%)
Sep 11, 2018 0.9800 0.9800 0.9800 0.9800 3,444 -0.03(-2.97%)
Sep 10, 2018 1.010 1.010 1.010 0 +0.00(+0.00%)
Sep 07, 2018 0.9536 0.9536 1.010 42,261 +0.03(+2.75%)
Sep 05, 2018 0.9830 0.9830 0.9830 0 +0.05(+5.13%)
Sep 04, 2018 0.9350 0.9350 0.9350 0.9350 10,001 -0.04(-4.59%)
Aug 31, 2018 0.9800 0.9800 0.9800 0 +0.03(+3.16%)
Aug 30, 2018 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Aug 29, 2018 0.9500 0.9500 0.9500 0.9500 26,605 -0.06(-5.94%)
Aug 28, 2018 1.020 1.030 1.010 1.010 83,442 +0.02(+2.02%)
Aug 27, 2018 1.030 1.030 0.9900 0.9900 11,484 +0.04(+4.53%)
Aug 24, 2018 0.9300 0.9300 0.9471 7,296 +0.02(+1.84%)
Aug 23, 2018 0.9300 0.9300 0.9300 0.9300 21,038 -0.04(-4.12%)
Aug 22, 2018 0.9300 0.9700 0.9300 0.9700 60,108 +0.03(+3.10%)
Aug 21, 2018 0.9408 0.9408 0.9408 0 +0.03(+3.07%)
Aug 20, 2018 0.9225 0.9225 0.9128 4,190 -0.00(-0.28%)
Aug 17, 2018 0.8800 0.8800 0.9154 7,764 +0.04(+4.02%)
Aug 16, 2018 0.8800 0.8800 0.8800 0.8800 39,389 -0.06(-6.45%)
Aug 15, 2018 0.9306 0.9306 0.9407 109,299 +0.01(+1.09%)
Aug 14, 2018 0.9301 0.9301 0.9306 39,790 +0.00(+0.28%)
Aug 13, 2018 0.9525 0.9525 0.9280 665 -0.02(-2.57%)
Aug 09, 2018 0.9525 0.9525 0.9525 0 +0.03(+2.97%)
Aug 08, 2018 0.9250 0.9250 0.9250 0 +0.00(+0.00%)
Aug 07, 2018 0.9360 0.9360 0.9250 0.9250 27,293 -0.01(-1.02%)
Aug 06, 2018 0.9281 0.9281 0.9345 4,794 +0.01(+0.69%)
Aug 03, 2018 0.9200 0.9200 0.9281 16,094 +0.01(+0.88%)
Aug 02, 2018 0.9600 0.9600 0.9200 0.9200 40,953 -0.02(-2.13%)
Jul 31, 2018 0.9400 0.9400 0.9400 0 +0.02(+2.73%)
Jul 30, 2018 0.9150 0.9150 0.9150 0.9150 11,306 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 0.9050 0.9050 0.9050 80,304 +0.01(+0.56%)
Jul 25, 2018 0.9400 0.9400 0.9000 0.9000 18,584 +0.02(+1.69%)
Jul 24, 2018 0.8850 0.8850 0.8850 0.8850 6,609 -0.06(-6.35%)
Jul 23, 2018 0.9450 0.9450 0.9450 0.9450 20,093 +0.05(+6.13%)
Jul 20, 2018 0.8904 0.8904 0.8904 0.8904 2,492 +0.03(+3.53%)
Jul 19, 2018 0.8600 0.8788 0.8600 0.8600 43,968 +0.00(+0.00%)
Jul 18, 2018 0.8760 0.8760 0.8600 0.8600 10,372 -0.02(-2.27%)
Jul 16, 2018 0.8800 0.8800 0.8800 324 -0.04(-4.35%)
Jul 12, 2018 0.9200 0.9200 0.9200 65 +0.06(+6.98%)
Jul 11, 2018 0.8600 0.8600 0.8600 0.8600 41,629 -0.03(-3.59%)
Jul 09, 2018 0.8920 0.8920 0.8920 10,876 +0.03(+3.72%)
Jul 06, 2018 0.8600 0.8600 0.8600 0.8600 26,326 +0.01(+1.18%)
Jul 05, 2018 0.8500 0.8500 0.8500 0.8500 9,372 -0.05(-5.51%)
Jul 03, 2018 0.8996 0.8996 0.8996 0 +0.06(+7.10%)
Jun 27, 2018 0.8400 0.8400 0.8400 0 -0.06(-6.77%)
Jun 21, 2018 0.9010 0.9010 0.9010 2,000 +0.01(+1.24%)
Jun 20, 2018 0.9010 0.9010 0.8900 0.8900 37,365 -0.01(-1.11%)
Jun 19, 2018 0.9000 0.9000 0.9000 0.9000 47,613 -0.00(-0.04%)
Jun 18, 2018 0.9004 0.9004 0.9004 0.9004 304 -0.03(-3.18%)
Jun 15, 2018 0.9600 0.9600 0.9000 0.9300 265,983 +0.05(+5.08%)
Jun 14, 2018 0.9691 0.9691 0.8850 0.8850 123,513 -0.11(-11.06%)
Jun 13, 2018 0.9500 0.9950 0.9500 0.9950 44,035 +0.05(+4.74%)
Jun 11, 2018 0.9500 0.9500 0.9500 9,934 +0.03(+3.26%)
Jun 08, 2018 0.9200 0.9200 0.9200 0.9200 18,852 -0.03(-3.16%)
Jun 06, 2018 0.9500 0.9500 0.9500 38,402 -0.01(-0.52%)
Jun 04, 2018 0.9550 0.9550 0.9550 110,720 -0.06(-5.45%)
Jun 01, 2018 1.010 1.010 1.000 1.010 584,150 +0.12(+13.48%)
May 30, 2018 0.8900 0.8900 0.8900 90 -0.08(-8.72%)
May 25, 2018 0.9750 0.9750 0.9750 44,228 +0.02(+1.56%)
May 24, 2018 0.9600 0.9600 0.9600 0.9600 8,483 +0.02(+2.13%)
May 23, 2018 1.020 1.020 0.9400 0.9400 6,736 -0.12(-11.32%)
May 22, 2018 1.070 1.070 1.060 1.060 5,500 +0.00(+0.00%)
May 21, 2018 1.047 1.070 1.047 1.060 49,412 +0.06(+6.00%)
May 18, 2018 1.000 1.000 1.000 1.000 613 +0.02(+2.04%)
May 17, 2018 1.002 1.002 0.9800 0.9800 16,452 -0.07(-6.67%)
May 15, 2018 1.050 1.050 1.050 17,445 -0.00(-0.47%)
May 14, 2018 1.080 1.080 1.055 1.055 104,716 +0.00(+0.48%)
May 11, 2018 1.050 1.050 1.050 1.050 11,221 +0.08(+8.25%)
May 09, 2018 0.9700 0.9700 0.9700 132,871 -0.03(-2.96%)
May 08, 2018 0.9996 0.9996 0.9996 0.9996 3,789 -0.02(-2.00%)
May 04, 2018 1.020 1.020 1.020 3,114 +0.06(+6.25%)
May 01, 2018 0.9600 0.9600 0.9600 1,000 -0.02(-2.04%)
Apr 30, 2018 0.9800 0.9800 0.9800 0.9800 32,782 +0.04(+3.70%)
Apr 27, 2018 0.9450 0.9450 0.9450 0.9450 3,348 +0.03(+3.85%)
Apr 25, 2018 0.9100 0.9100 0.9100 15,193 -0.06(-6.67%)
Apr 24, 2018 0.9750 0.9750 0.9750 0.9750 5,569 +0.02(+1.56%)
Apr 23, 2018 0.9600 0.9600 0.9600 0.9600 411,309 +0.00(+0.00%)
Apr 18, 2018 0.9600 0.9600 0.9600 44,656 +0.04(+4.35%)
Apr 17, 2018 0.9200 0.9200 0.9200 0.9200 4,126 +0.01(+0.55%)
Apr 12, 2018 0.9150 0.9150 0.9150 2,480 +0.02(+1.67%)
Apr 11, 2018 0.9000 0.9000 0.9000 0.9000 23,347 +0.02(+1.93%)
Apr 10, 2018 0.8830 0.8830 0.8830 0.8830 30,403 -0.00(-0.23%)
Apr 09, 2018 0.9500 0.9500 0.8820 0.8850 27,919 -0.02(-1.67%)
Apr 06, 2018 0.9004 0.9004 0.9000 0.9000 53,322 -0.01(-1.12%)
Apr 05, 2018 0.9102 0.9102 0.9102 0.9102 168 +0.06(+6.96%)
Apr 04, 2018 0.8510 0.8510 0.8510 0.8510 10,100 -0.01(-1.62%)
Apr 03, 2018 0.8650 0.8650 0.8650 0.8650 38,729 -0.03(-3.85%)
Apr 02, 2018 0.9000 0.9000 0.8604 0.8996 879 -0.00(-0.04%)
Mar 29, 2018 0.9000 0.9000 0.9000 0 +0.02(+2.27%)
Mar 28, 2018 0.8646 0.9100 0.8646 0.8800 22,360 -0.03(-3.30%)
Mar 27, 2018 0.9102 0.9102 0.8700 0.9100 26,470 +0.05(+5.20%)
Mar 26, 2018 0.8400 0.8650 0.8400 0.8650 295,346 -0.02(-1.70%)
Mar 23, 2018 0.8640 0.8800 0.8640 0.8800 2,229,844 -0.01(-1.12%)
Mar 21, 2018 0.8900 0.8900 0.8900 58 +0.03(+3.49%)
Mar 20, 2018 0.8600 0.8600 0.8600 0.8600 31,913 +0.01(+1.18%)
Mar 19, 2018 0.8500 0.8500 0.8500 0.8500 6,059 +0.06(+8.28%)
Mar 16, 2018 0.7850 0.7850 0.7850 0.7850 9,025 -0.01(-1.26%)
Mar 15, 2018 0.7950 0.7950 0.7950 0.7950 95,150 -0.04(-4.63%)
Mar 14, 2018 0.8300 0.8336 0.8300 0.8336 12,586 +0.04(+5.52%)
Mar 13, 2018 0.7900 0.7900 0.7900 0.7900 17,216 +0.00(+0.00%)
Mar 12, 2018 0.7900 0.7900 0.7900 0.7900 10,160 +0.01(+1.80%)
Mar 09, 2018 0.7760 0.7760 0.7760 0.7760 119,138 +0.02(+2.11%)
Mar 06, 2018 0.7600 0.7600 0.7600 8,000 -0.02(-2.56%)
Feb 28, 2018 0.7800 0.7800 0.7800 0 -0.03(-3.70%)
Feb 27, 2018 0.8100 0.8100 0.8100 0.8100 190,496 -0.05(-5.77%)
Feb 26, 2018 0.8596 0.8596 0.8596 0.8596 113,463 -0.00(-0.05%)
Feb 23, 2018 0.8600 0.8600 0.8600 0.8600 22,862 +0.09(+11.69%)
Feb 20, 2018 0.7700 0.7700 0.7700 3,000 +0.00(+0.00%)
Feb 16, 2018 0.7700 0.7700 0.7700 0 -0.07(-8.33%)
Feb 15, 2018 0.7654 0.8400 0.7630 0.8400 346,294 +0.06(+7.62%)
Feb 14, 2018 0.7805 0.7805 0.7805 0.7805 12,390 -0.01(-1.14%)
Feb 12, 2018 0.7895 0.7895 0.7895 17,887 +0.03(+3.88%)
Feb 09, 2018 0.8000 0.8000 0.7600 0.7600 676,177 -0.07(-8.43%)
Feb 08, 2018 0.8300 0.8300 0.8300 0.8300 59,108 +0.03(+3.29%)
Feb 07, 2018 0.7900 0.8036 0.7900 0.8036 61,422 -0.08(-8.68%)
Feb 06, 2018 0.8800 0.8800 0.8800 0.8800 13,858 -0.02(-2.22%)
Feb 05, 2018 0.9080 0.9080 0.9000 0.9000 5,000 +0.03(+3.45%)
Feb 02, 2018 0.8700 0.8700 0.8700 0.8700 5,194,681 -0.01(-1.09%)
Jan 31, 2018 0.8796 0.8796 0.8796 136,000 +0.04(+4.71%)
Jan 30, 2018 0.8400 0.8400 0.8400 0.8400 5,223 -0.06(-6.66%)
Jan 24, 2018 0.8999 0.8999 0.8999 4,000 +0.10(+12.38%)
Jan 23, 2018 0.8007 0.8007 0.8007 0.8007 600 -0.03(-3.52%)
Jan 09, 2018 0.8300 0.8300 0.8300 8,025 +0.02(+2.80%)
Jan 08, 2018 0.8074 0.8074 0.8074 0.8074 15,450 +0.02(+3.02%)
Jan 05, 2018 0.7600 0.7837 0.7600 0.7837 44,240 +0.04(+5.91%)
Dec 29, 2017 0.7400 0.7400 0.7400 2,350,245 -0.00(-0.39%)
Dec 21, 2017 0.7429 0.7429 0.7429 63,800 +0.04(+5.38%)
Dec 20, 2017 0.7050 0.7050 0.7050 0.7050 42,230 +0.01(+1.44%)
Dec 13, 2017 0.6950 0.6950 0.6950 0 +0.01(+1.46%)
Dec 12, 2017 0.6850 0.6850 0.6850 0.6850 2,570 -0.04(-5.52%)
Dec 11, 2017 0.7250 0.7250 0.7250 0.7250 5,210 +0.04(+5.84%)
Dec 07, 2017 0.6850 0.6850 0.6850 3,480 +0.02(+2.85%)
Dec 06, 2017 0.7005 0.7005 0.6660 0.6660 63,835 -0.04(-6.20%)
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.