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 (%)
Nov 30, 2020 0.4800 0.4800 0.4800 0.4800 500 +0.03(+6.67%)
Nov 27, 2020 0.4500 0.4500 0.4500 0.4500 200 +0.00(+0.00%)
Nov 25, 2020 0.4500 0.4500 0.4500 99 +0.00(+0.00%)
Nov 24, 2020 0.4200 0.4500 0.4200 0.4500 3,600 -0.01(-1.64%)
Nov 23, 2020 0.4450 0.4575 0.4350 0.4575 5,276 +0.00(+0.00%)
Nov 18, 2020 0.4575 0.4575 0.4575 0 -0.01(-1.08%)
Nov 16, 2020 0.4625 0.4625 0.4625 0 +0.01(+2.78%)
Nov 13, 2020 0.4500 0.4500 0.4500 11 +0.00(+0.00%)
Nov 12, 2020 0.4700 0.4700 0.4500 0.4500 33,148 +0.03(+6.38%)
Nov 09, 2020 0.4230 0.4230 0.4230 0 +0.00(+0.71%)
Nov 04, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 03, 2020 0.4400 0.4400 0.4200 0.4200 3,473,100 +0.01(+2.44%)
Nov 02, 2020 0.4100 0.4100 0.4100 0.4100 10,000 -0.00(-0.61%)
Oct 26, 2020 0.4125 0.4125 0.4125 0 +0.01(+3.12%)
Oct 22, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 20, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 19, 2020 0.4000 0.4000 0.4000 18 +0.00(+0.00%)
Oct 09, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 07, 2020 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Oct 06, 2020 0.4200 0.4200 0.4200 0.4200 150,008 +0.00(+0.00%)
Sep 30, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 28, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 22, 2020 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Sep 21, 2020 0.4300 0.4300 0.4300 0.4300 20,095 -0.02(-3.91%)
Sep 15, 2020 0.4475 0.4475 0.4475 0 +0.03(+5.92%)
Sep 11, 2020 0.4225 0.4225 0.4225 0 -0.03(-6.11%)
Sep 09, 2020 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Sep 01, 2020 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 31, 2020 0.4600 0.4600 0.4600 0.4600 3,300 -0.01(-1.60%)
Aug 27, 2020 0.4675 0.4675 0.4675 0 +0.06(+14.02%)
Aug 26, 2020 0.4100 0.4100 0.4100 30 +0.00(+0.00%)
Aug 25, 2020 0.4100 0.4100 0.4100 0.4100 200 -0.04(-9.09%)
Aug 21, 2020 0.4510 0.4510 0.4510 0 +0.00(+0.00%)
Aug 20, 2020 0.4510 0.4510 0.4510 0.4510 1,200 -0.03(-5.27%)
Aug 19, 2020 0.4800 0.4800 0.4761 0.4761 3,250 +0.04(+8.20%)
Aug 18, 2020 0.4400 0.4400 0.4400 0.4400 300 +0.03(+8.64%)
Aug 07, 2020 0.4050 0.4050 0.4050 0 +0.01(+2.53%)
Aug 05, 2020 0.3950 0.3950 0.3950 0 +0.01(+2.20%)
Aug 04, 2020 0.3865 0.3865 0.3865 0.3865 150 -0.04(-9.27%)
Aug 03, 2020 0.4500 0.4500 0.4260 31,235 -0.02(-5.33%)
Jul 30, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 29, 2020 0.4500 0.4500 0.4500 0.4500 1,000 +0.01(+2.83%)
Jul 27, 2020 0.4376 0.4376 0.4376 0 -0.04(-8.64%)
Jul 24, 2020 0.4950 0.4950 0.4200 0.4790 8,600 +0.05(+11.40%)
Jul 17, 2020 0.4300 0.4300 0.4300 0 -0.03(-6.22%)
Jul 16, 2020 0.4585 0.4585 0.4585 0.4585 54,200 -0.01(-1.93%)
Jul 13, 2020 0.4675 0.4675 0.4675 0 +0.00(+0.00%)
Jul 10, 2020 0.4675 0.4675 0.4675 0.4675 965,000 +0.00(+0.54%)
Jul 08, 2020 0.4650 0.4650 0.4650 0 +0.04(+8.77%)
Jun 30, 2020 0.4275 0.4275 0.4275 0 -0.03(-6.04%)
Jun 26, 2020 0.4550 0.4550 0.4550 0 -0.02(-4.21%)
Jun 24, 2020 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jun 23, 2020 0.4100 0.4750 0.4100 0.4750 4,110 +0.03(+6.74%)
Jun 22, 2020 0.4100 0.4450 0.4100 0.4450 35,521 +0.00(+0.00%)
Jun 19, 2020 0.4200 0.4450 0.4200 0.4450 35,400 -0.03(-7.29%)
Jun 18, 2020 0.4800 0.4800 0.4800 0.4800 1,145 -0.01(-2.04%)
Jun 17, 2020 0.4900 0.4900 0.4900 0.4900 5,000 +0.04(+10.11%)
Jun 16, 2020 0.4450 0.4450 0.4450 0.4450 2,071 +0.04(+8.54%)
Jun 15, 2020 0.4100 0.4100 0.4100 0.4100 200 -0.03(-5.75%)
Jun 12, 2020 0.4000 0.4500 0.4000 0.4350 1,811,300 -0.02(-3.33%)
Jun 11, 2020 0.4500 0.4500 0.4500 0.4500 178,370 -0.03(-6.74%)
Jun 10, 2020 0.4825 0.4825 0.4825 0.4825 2,000 +0.02(+3.76%)
Jun 08, 2020 0.4650 0.4650 0.4650 0 +0.01(+1.66%)
Jun 05, 2020 0.4574 0.4574 0.4574 0.4574 1,000 -0.00(-0.02%)
Jun 04, 2020 0.4575 0.4575 0.4200 0.4575 14,100 -0.01(-2.14%)
Jun 03, 2020 0.4675 0.4675 0.4675 0.4675 2,000 +0.06(+14.02%)
Jun 02, 2020 0.4850 0.4850 0.4100 0.4100 10,390 -0.04(-8.89%)
Jun 01, 2020 0.4850 0.4850 0.4471 0.4500 968,640 -0.04(-8.16%)
May 29, 2020 0.4900 0.4900 0.4900 0.4900 6,500 +0.00(+0.51%)
May 27, 2020 0.4875 0.4875 0.4875 0 -0.00(-0.51%)
May 26, 2020 0.4950 0.4950 0.4900 0.4900 3,200 -0.01(-2.00%)
May 21, 2020 0.5000 0.5000 0.5000 0 +0.02(+3.50%)
May 20, 2020 0.4850 0.4850 0.4831 6,695 -0.00(-0.39%)
May 19, 2020 0.4850 0.4850 0.4850 0.4850 14,515 +0.02(+5.18%)
May 15, 2020 0.4611 0.4611 0.4611 0 +0.04(+8.49%)
May 14, 2020 0.4250 0.4250 0.4250 0.4250 9,010 -0.01(-1.16%)
May 13, 2020 0.4300 0.4300 0.4300 0.4300 11,995 -0.02(-3.37%)
May 11, 2020 0.4450 0.4450 0.4450 0 +0.01(+1.14%)
May 08, 2020 0.4400 0.4400 0.4400 0.4400 12,600 +0.00(+0.57%)
May 05, 2020 0.4375 0.4375 0.4375 0 -0.05(-9.91%)
May 04, 2020 0.5000 0.5000 0.4856 7,310 -0.01(-2.88%)
May 01, 2020 0.4758 0.5000 0.4758 0.5000 6,200 +0.02(+4.17%)
Apr 30, 2020 0.4800 0.4800 0.4800 50 +0.00(+0.00%)
Apr 29, 2020 0.4800 0.4800 0.4800 0.4800 7,690 -0.01(-2.56%)
Apr 28, 2020 0.4500 0.4500 0.4926 86,220 +0.04(+9.47%)
Apr 27, 2020 0.4500 0.4500 0.4500 0.4500 232 -0.03(-6.09%)
Apr 24, 2020 0.4875 0.4875 0.4792 18,380 -0.01(-1.70%)
Apr 23, 2020 0.4650 0.4875 0.4500 0.4875 22,730 +0.00(+0.52%)
Apr 22, 2020 0.5280 0.5280 0.4752 0.4850 10,000 -0.04(-7.62%)
Apr 21, 2020 0.5250 0.5250 0.5250 0.5250 27,290 +0.03(+5.00%)
Apr 17, 2020 0.5000 0.5000 0.5000 0 -0.00(-0.12%)
Apr 16, 2020 0.4975 0.4975 0.5006 128,090 +0.00(+0.62%)
Apr 15, 2020 0.4550 0.4975 0.4550 0.4975 20,350 -0.03(-5.24%)
Apr 14, 2020 0.5250 0.5250 0.5250 5,970 +0.00(+0.00%)
Apr 13, 2020 0.5250 0.5250 0.5250 0.5250 1,004 +0.00(+0.48%)
Apr 09, 2020 0.5225 0.5225 0.5225 0.5225 500 +0.02(+4.08%)
Apr 08, 2020 0.4780 0.5020 0.4780 0.5020 1,620 -0.01(-2.52%)
Apr 07, 2020 0.5150 0.5150 0.5150 0.5150 460 -0.01(-1.90%)
Apr 06, 2020 0.5250 0.5250 0.5250 0.5250 20,500 +0.05(+9.38%)
Apr 03, 2020 0.4800 0.4800 0.4800 0.4800 2,700 -0.05(-8.57%)
Apr 02, 2020 0.5250 0.5250 0.5250 0.5250 970 +0.06(+13.15%)
Mar 31, 2020 0.4640 0.4640 0.4640 0 +0.01(+2.20%)
Mar 30, 2020 0.4350 0.4540 0.4350 0.4540 16,570 +0.01(+1.79%)
Mar 27, 2020 0.4548 0.4548 0.4460 0.4460 17,800 -0.01(-2.51%)
Mar 26, 2020 0.4350 0.4800 0.4350 0.4575 29,550 +0.05(+11.31%)
Mar 25, 2020 0.4800 0.4800 0.4110 0.4110 6,470 -0.00(-0.96%)
Mar 24, 2020 0.4000 0.4200 0.4000 0.4150 55,293 -0.07(-13.54%)
Mar 23, 2020 0.4800 0.4800 0.4800 0.4800 16,476 +0.00(+0.00%)
Mar 20, 2020 0.4550 0.4800 0.4550 0.4800 6,900 +0.05(+11.52%)
Mar 19, 2020 0.4304 0.4304 0.4304 0.4304 32,611 +0.02(+4.77%)
Mar 18, 2020 0.4000 0.4108 0.3863 0.4108 8,212 -0.07(-14.42%)
Mar 17, 2020 0.4200 0.4800 0.4200 0.4800 15,790 +0.05(+12.68%)
Mar 16, 2020 0.4260 0.4260 0.4260 0.4260 1,650 -0.03(-5.54%)
Mar 13, 2020 0.4510 0.4510 0.4510 0.4510 3,062,500 +0.00(+0.22%)
Mar 12, 2020 0.4804 0.4804 0.4500 0.4500 174,200 -0.04(-7.88%)
Mar 11, 2020 0.4500 0.4900 0.4480 0.4885 23,091 +0.02(+4.31%)
Mar 10, 2020 0.4683 0.4683 0.4683 0.4683 4,662,501 -0.02(-3.24%)
Mar 09, 2020 0.4820 0.4840 0.4820 0.4840 3,432 +0.00(+0.41%)
Mar 06, 2020 0.4820 0.4820 0.4820 0.4820 12,900 -0.03(-5.49%)
Mar 05, 2020 0.5000 0.5100 0.5000 0.5100 30,000 +0.02(+3.03%)
Mar 04, 2020 0.5200 0.5200 0.4950 0.4950 7,067 -0.03(-4.81%)
Mar 03, 2020 0.5200 0.5200 0.5200 0.5200 46,000 -0.02(-3.70%)
Mar 02, 2020 0.5400 0.5400 0.5400 0.5400 1,850 +0.02(+4.61%)
Feb 28, 2020 0.5500 0.5500 0.5162 10,840 -0.03(-6.15%)
Feb 27, 2020 0.5500 0.5500 0.5500 0.5500 42,953 +0.03(+5.77%)
Feb 26, 2020 0.5200 0.5200 0.5200 0.5200 30,000 +0.00(+0.00%)
Feb 25, 2020 0.5200 0.5200 0.5200 0.5200 731,845 -0.03(-5.45%)
Feb 24, 2020 0.5500 0.5500 0.5500 0.5500 13,227 +0.04(+6.80%)
Feb 21, 2020 0.5500 0.5500 0.5150 0.5150 9,400 -0.04(-6.36%)
Feb 19, 2020 0.5500 0.5500 0.5500 0 +0.01(+1.38%)
Feb 18, 2020 0.5425 0.5425 0.5425 2,000 +0.00(+0.00%)
Feb 14, 2020 0.5500 0.5600 0.5250 0.5425 7,700 -0.04(-6.47%)
Feb 13, 2020 0.5548 0.5800 0.5375 0.5800 79,500 +0.03(+4.79%)
Feb 11, 2020 0.5535 0.5535 0.5535 0 +0.03(+6.44%)
Feb 10, 2020 0.5800 0.5800 0.5200 0.5200 46,390 -0.02(-3.70%)
Feb 07, 2020 0.5638 0.5638 0.5400 0.5400 13,000 -0.02(-4.22%)
Feb 06, 2020 0.5400 0.5638 0.5400 0.5638 600 +0.03(+5.98%)
Feb 05, 2020 0.5400 0.5400 0.5320 4,660,034 -0.01(-1.48%)
Feb 03, 2020 0.5400 0.5400 0.5400 0 +0.02(+3.35%)
Jan 31, 2020 0.5400 0.5400 0.5225 0.5225 63,600 -0.02(-3.24%)
Jan 30, 2020 0.5590 0.5590 0.5400 0.5400 107,318 -0.03(-5.26%)
Jan 29, 2020 0.5675 0.5700 0.5675 0.5700 1,116,025 +0.05(+10.68%)
Jan 27, 2020 0.5150 0.5150 0.5150 0 -0.07(-12.34%)
Jan 23, 2020 0.5875 0.5875 0.5875 0 +0.01(+1.78%)
Jan 22, 2020 0.5600 0.5772 0.5600 0.5772 4,990 -0.03(-4.60%)
Jan 21, 2020 0.6050 0.6050 0.6050 0.6050 100 +0.01(+0.83%)
Jan 17, 2020 0.6206 0.6450 0.6000 0.6000 24,200 -0.03(-4.76%)
Jan 16, 2020 0.6350 0.6390 0.6050 0.6300 609,267 +0.03(+5.00%)
Jan 15, 2020 0.5800 0.6000 0.5800 0.6000 286,168 -0.01(-1.40%)
Jan 14, 2020 0.6200 0.6200 0.6085 0.6085 62,087 -0.02(-3.41%)
Jan 13, 2020 0.6300 0.6300 0.6300 16,000 +0.00(+0.00%)
Jan 10, 2020 0.6100 0.6300 0.6100 0.6300 11,500 +0.00(+0.00%)
Jan 09, 2020 0.6300 0.6300 0.6300 0.6300 6,000 +0.02(+3.70%)
Jan 08, 2020 0.6175 0.6175 0.6075 608,000 -0.01(-1.62%)
Jan 06, 2020 0.6175 0.6175 0.6175 0 +0.01(+1.70%)
Jan 03, 2020 0.6200 0.6200 0.6072 6,120 -0.01(-2.06%)
Jan 02, 2020 0.6200 0.6200 0.6200 0.6200 10,000 +0.02(+2.48%)
Dec 31, 2019 0.6050 0.6050 0.5850 0.6050 17,100 +0.01(+0.83%)
Dec 30, 2019 0.5800 0.6000 0.5800 0.6000 31,900 +0.03(+5.26%)
Dec 26, 2019 0.5700 0.5700 0.5700 0 -0.02(-4.12%)
Dec 24, 2019 0.5945 0.5945 0.5945 7,690 +0.00(+0.00%)
Dec 23, 2019 0.5945 0.5945 0.5945 0.5945 116,930 +0.01(+1.19%)
Dec 19, 2019 0.5875 0.5875 0.5875 0 -0.03(-4.47%)
Dec 18, 2019 0.5650 0.6150 0.5650 0.6150 11,791 +0.01(+1.65%)
Dec 17, 2019 0.5850 0.6050 0.5850 0.6050 2,500 +0.03(+4.60%)
Dec 16, 2019 0.5500 0.5500 0.5784 6,000 +0.03(+5.16%)
Dec 13, 2019 0.5500 0.5500 0.5500 0.5500 4,800 -0.02(-3.51%)
Dec 12, 2019 0.5700 0.5700 0.5700 0.5700 47,630 +0.03(+5.56%)
Dec 11, 2019 0.5654 0.5654 0.5400 0.5400 730,000 -0.02(-2.91%)
Dec 10, 2019 0.5622 0.5622 0.5562 0.5562 111,685 +0.01(+1.13%)
Dec 09, 2019 0.5750 0.5750 0.5500 0.5500 6,863 +0.01(+0.92%)
Dec 06, 2019 0.5450 0.5450 0.5450 0.5450 13,200 -0.03(-5.22%)
Dec 05, 2019 0.5450 0.5750 0.5450 0.5750 11,930 -0.02(-3.93%)
Dec 04, 2019 0.5400 0.6100 0.4950 0.5985 38,465 +0.04(+8.07%)
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.