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

China Petroleum & Chemical Corp (OP: SNPMF )

0.5768 -0.0231 (-3.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 0.5764 0.5837 0.5764 0.5837 101,529 +0.03(+4.76%)
Jun 29, 2023 0.5686 0.5686 0.5572 0.5572 50,300 -0.01(-2.59%)
Jun 28, 2023 0.5609 0.5720 0.5600 0.5720 42,700 -0.00(-0.49%)
Jun 27, 2023 0.5651 0.5748 0.5651 0.5748 72,010 +0.01(+2.30%)
Jun 26, 2023 0.5624 0.5624 0.5547 0.5619 11,000 +0.00(+0.34%)
Jun 23, 2023 0.5546 0.5600 0.5546 0.5600 53,009 -0.01(-2.10%)
Jun 22, 2023 0.5720 0.5720 0.5639 0.5720 108,526 +0.01(+1.24%)
Jun 21, 2023 0.5700 0.5800 0.5650 0.5650 455,462 -0.00(-0.70%)
Jun 20, 2023 0.5682 0.5806 0.5682 0.5690 10,825 -0.01(-1.98%)
Jun 16, 2023 0.5960 0.6000 0.5800 0.5805 78,264 -0.02(-3.25%)
Jun 15, 2023 0.6000 0.6000 0.6000 0.6000 9,000 +0.00(+0.00%)
Jun 14, 2023 0.6054 0.6054 0.5947 0.6000 122,701 +0.00(+0.74%)
Jun 13, 2023 0.5964 0.6203 0.5956 0.5956 220,259 -0.01(-2.42%)
Jun 12, 2023 0.5942 0.6225 0.5942 0.6104 206,102 -0.03(-5.36%)
Jun 09, 2023 0.6550 0.6550 0.6450 0.6450 30,464 +0.01(+0.84%)
Jun 08, 2023 0.6450 0.6559 0.6233 0.6396 51,500 +0.00(+0.13%)
Jun 07, 2023 0.6400 0.6407 0.6369 0.6388 83,152 -0.01(-0.96%)
Jun 06, 2023 0.6400 0.6450 0.6320 0.6450 221,029 +0.01(+1.72%)
Jun 05, 2023 0.6261 0.6343 0.6261 0.6341 492,320 +0.00(+0.17%)
Jun 02, 2023 0.6151 0.6428 0.6151 0.6330 583,859 +0.01(+0.84%)
Jun 01, 2023 0.6200 0.6334 0.6200 0.6277 230,400 +0.01(+2.23%)
May 31, 2023 0.6208 0.6260 0.6140 0.6140 853,251 -0.03(-4.06%)
May 30, 2023 0.6120 0.6409 0.6120 0.6400 30,981 +0.01(+1.59%)
May 26, 2023 0.6350 0.6398 0.6300 0.6300 47,598 -0.01(-0.79%)
May 25, 2023 0.6337 0.6629 0.6200 0.6350 153,374 -0.00(-0.39%)
May 24, 2023 0.6400 0.6549 0.6300 0.6375 357,883 -0.01(-0.82%)
May 23, 2023 0.6493 0.6545 0.6389 0.6428 218,371 -0.01(-1.11%)
May 22, 2023 0.6561 0.6561 0.6471 0.6500 86,502 -0.01(-1.81%)
May 19, 2023 0.6590 0.6660 0.6465 0.6620 109,605 -0.00(-0.60%)
May 18, 2023 0.6767 0.6767 0.6576 0.6660 397,050 +0.02(+3.05%)
May 17, 2023 0.6600 0.6600 0.6440 0.6463 248,772 +0.00(+0.48%)
May 16, 2023 0.6432 0.6650 0.6432 0.6432 36,406 -0.01(-2.19%)
May 15, 2023 0.6453 0.6576 0.6453 0.6576 83,944 +0.02(+3.07%)
May 12, 2023 0.6490 0.6490 0.6380 0.6380 427,127 -0.01(-1.09%)
May 11, 2023 0.6450 0.6550 0.6450 0.6450 137,400 -0.02(-3.56%)
May 10, 2023 0.6600 0.6700 0.6600 0.6688 96,025 -0.01(-0.77%)
May 09, 2023 0.6858 0.6858 0.6660 0.6740 126,502 -0.01(-0.88%)
May 08, 2023 0.6728 0.6810 0.6728 0.6800 230,683 +0.04(+6.17%)
May 05, 2023 0.6500 0.6600 0.6400 0.6405 26,700 -0.00(-0.39%)
May 04, 2023 0.6400 0.6477 0.6380 0.6430 215,305 +0.00(+0.47%)
May 03, 2023 0.6700 0.6700 0.6022 0.6400 124,457 +0.01(+2.25%)
May 02, 2023 0.6586 0.6586 0.6259 0.6259 35,401 -0.02(-3.26%)
May 01, 2023 0.6201 0.6600 0.6201 0.6470 57,230 -0.01(-1.22%)
Apr 28, 2023 0.6540 0.6550 0.6447 0.6550 48,011 +0.02(+2.55%)
Apr 27, 2023 0.6387 0.6600 0.6387 0.6387 103,257 -0.01(-1.74%)
Apr 26, 2023 0.6525 0.6600 0.6499 0.6500 52,301 +0.01(+1.80%)
Apr 25, 2023 0.6443 0.6443 0.6385 0.6385 380,276 -0.02(-2.52%)
Apr 24, 2023 0.6300 0.6604 0.6300 0.6550 141,785 +0.01(+2.33%)
Apr 21, 2023 0.6600 0.6669 0.6304 0.6401 84,438 -0.01(-1.52%)
Apr 20, 2023 0.6462 0.6500 0.6387 0.6500 58,956 +0.04(+7.05%)
Apr 19, 2023 0.6271 0.6310 0.6072 0.6072 190,800 -0.03(-5.13%)
Apr 18, 2023 0.6514 0.6606 0.6380 0.6400 82,686 -0.01(-1.39%)
Apr 17, 2023 0.6362 0.6490 0.6362 0.6490 253,211 +0.02(+3.38%)
Apr 14, 2023 0.6314 0.6314 0.6203 0.6278 69,355 +0.00(+0.63%)
Apr 13, 2023 0.6260 0.6290 0.6205 0.6239 93,072 -0.00(-0.02%)
Apr 12, 2023 0.6226 0.6250 0.6200 0.6240 394,175 +0.02(+3.47%)
Apr 11, 2023 0.5750 0.6185 0.5750 0.6031 288,993 +0.00(+0.52%)
Apr 10, 2023 0.5950 0.6100 0.5607 0.6000 241,998 -0.00(-0.33%)
Apr 06, 2023 0.6000 0.6020 0.5958 0.6020 656,500 +0.01(+2.12%)
Apr 05, 2023 0.5972 0.6049 0.5895 0.5895 210,002 -0.01(-1.29%)
Apr 04, 2023 0.5960 0.6000 0.5900 0.5972 196,845 +0.02(+2.61%)
Apr 03, 2023 0.5800 0.5900 0.5800 0.5820 829,501 -0.02(-2.76%)
Mar 31, 2023 0.5860 0.5987 0.5860 0.5985 257,506 +0.00(+0.69%)
Mar 30, 2023 0.5946 0.5987 0.5839 0.5944 151,700 -0.00(-0.03%)
Mar 29, 2023 0.5946 0.5946 0.5946 0.5946 647 -0.01(-0.83%)
Mar 28, 2023 0.5725 0.5996 0.5725 0.5996 120,940 +0.03(+4.84%)
Mar 27, 2023 0.5626 0.5800 0.5626 0.5719 41,580 -0.01(-1.95%)
Mar 24, 2023 0.5833 0.5833 0.5833 0.5833 113,096 -0.03(-4.36%)
Mar 23, 2023 0.5760 0.6123 0.5760 0.6099 981,050 +0.01(+1.06%)
Mar 22, 2023 0.6000 0.6100 0.5965 0.6035 170,967 +0.01(+1.51%)
Mar 21, 2023 0.5928 0.5945 0.5900 0.5945 145,865 +0.00(+0.76%)
Mar 20, 2023 0.5712 0.5929 0.5650 0.5900 411,300 -0.02(-3.47%)
Mar 17, 2023 0.6075 0.6195 0.6075 0.6112 383,455 +0.02(+2.72%)
Mar 16, 2023 0.5800 0.5950 0.5700 0.5950 171,801 +0.02(+2.59%)
Mar 15, 2023 0.5786 0.5900 0.5786 0.5800 145,450 +0.01(+2.55%)
Mar 14, 2023 0.5550 0.5925 0.5550 0.5656 160,834 -0.03(-5.73%)
Mar 13, 2023 0.5940 0.6050 0.5922 0.6000 304,035 +0.03(+4.90%)
Mar 10, 2023 0.5686 0.5788 0.5686 0.5720 226,300 -0.00(-0.19%)
Mar 09, 2023 0.5815 0.5815 0.5730 0.5731 69,320 -0.02(-2.70%)
Mar 08, 2023 0.5864 0.5890 0.5800 0.5890 277,032 +0.01(+0.86%)
Mar 07, 2023 0.5822 0.5940 0.5700 0.5840 897,072 +0.02(+3.49%)
Mar 06, 2023 0.5500 0.5660 0.5500 0.5643 1,931,475 +0.02(+3.54%)
Mar 03, 2023 0.5331 0.5500 0.5331 0.5450 669,869 +0.02(+3.42%)
Mar 02, 2023 0.5370 0.5370 0.5270 0.5270 80,205 +0.02(+3.21%)
Mar 01, 2023 0.5080 0.5309 0.5080 0.5106 304,218 -0.01(-1.14%)
Feb 28, 2023 0.5130 0.5165 0.5093 0.5165 353,203 +0.00(+0.76%)
Feb 27, 2023 0.4960 0.5213 0.4960 0.5126 94,345 -0.01(-1.42%)
Feb 24, 2023 0.5207 0.5223 0.5145 0.5200 220,951 -0.01(-1.79%)
Feb 23, 2023 0.5200 0.5295 0.5200 0.5295 319,948 +0.00(+0.86%)
Feb 22, 2023 0.5160 0.5300 0.5140 0.5250 165,852 +0.01(+1.74%)
Feb 21, 2023 0.5010 0.5310 0.5010 0.5160 228,734 -0.01(-1.34%)
Feb 17, 2023 0.5157 0.5230 0.5147 0.5230 186,321 +0.01(+1.06%)
Feb 16, 2023 0.5200 0.5210 0.5150 0.5175 245,417 -0.00(-0.38%)
Feb 15, 2023 0.5224 0.5224 0.5140 0.5195 206,302 -0.01(-1.98%)
Feb 14, 2023 0.5200 0.5320 0.5155 0.5300 938,097 +0.01(+1.73%)
Feb 13, 2023 0.5307 0.5350 0.5140 0.5210 500,979 -0.01(-2.21%)
Feb 10, 2023 0.5128 0.5328 0.5128 0.5328 184,749 +0.02(+3.66%)
Feb 09, 2023 0.5300 0.5300 0.5140 0.5140 535,300 -0.01(-1.57%)
Feb 08, 2023 0.5370 0.5370 0.5170 0.5222 61,301 +0.00(+0.46%)
Feb 07, 2023 0.5229 0.5251 0.5140 0.5198 164,800 -0.00(-0.10%)
Feb 06, 2023 0.5279 0.5279 0.5203 0.5203 36,850 -0.00(-0.90%)
Feb 03, 2023 0.5180 0.5250 0.5180 0.5250 25,201 -0.00(-0.85%)
Feb 02, 2023 0.5418 0.5425 0.5243 0.5295 82,300 -0.01(-1.94%)
Feb 01, 2023 0.5308 0.5400 0.5224 0.5400 136,960 +0.01(+1.10%)
Jan 31, 2023 0.5436 0.5436 0.5303 0.5341 345,401 -0.01(-1.09%)
Jan 30, 2023 0.5500 0.5500 0.5360 0.5400 442,428 -0.01(-1.64%)
Jan 27, 2023 0.5420 0.5490 0.5355 0.5490 728,481 +0.01(+2.62%)
Jan 26, 2023 0.5062 0.5400 0.5062 0.5350 256,962 +0.01(+2.02%)
Jan 25, 2023 0.5382 0.5386 0.5244 0.5244 51,253 -0.01(-1.98%)
Jan 24, 2023 0.5171 0.5350 0.5171 0.5350 227,060 +0.02(+3.66%)
Jan 23, 2023 0.5276 0.5382 0.5110 0.5161 166,372 -0.01(-1.07%)
Jan 20, 2023 0.5283 0.5290 0.5215 0.5217 198,898 +0.00(+0.71%)
Jan 19, 2023 0.5150 0.5180 0.5115 0.5180 110,755 +0.01(+1.27%)
Jan 18, 2023 0.5110 0.5230 0.5110 0.5115 136,275 +0.00(+0.10%)
Jan 17, 2023 0.5021 0.5110 0.4971 0.5110 389,472 +0.01(+1.77%)
Jan 13, 2023 0.4809 0.5080 0.4809 0.5021 522,398 +0.00(+0.42%)
Jan 12, 2023 0.5077 0.5142 0.4918 0.5000 6,234,084 +0.02(+3.09%)
Jan 11, 2023 0.4902 0.5000 0.4804 0.4850 281,786 -0.02(-3.00%)
Jan 10, 2023 0.5095 0.5095 0.5000 0.5000 43,600 +0.02(+4.17%)
Jan 09, 2023 0.4782 0.4900 0.4782 0.4800 333,486 -0.00(-0.37%)
Jan 06, 2023 0.4745 0.4818 0.4745 0.4818 364,000 +0.01(+1.32%)
Jan 05, 2023 0.4708 0.4755 0.4708 0.4755 327,600 -0.00(-0.73%)
Jan 04, 2023 0.4904 0.4904 0.4743 0.4790 42,802 -0.01(-2.24%)
Jan 03, 2023 0.4787 0.4900 0.4722 0.4900 80,801 +0.01(+2.36%)
Dec 30, 2022 0.4709 0.4787 0.4662 0.4787 23,900 +0.01(+1.48%)
Dec 29, 2022 0.4800 0.4800 0.4717 0.4717 35,000 -0.01(-2.24%)
Dec 28, 2022 0.4710 0.4935 0.4710 0.4825 3,101,935 +0.02(+4.48%)
Dec 27, 2022 0.4618 0.4618 0.4618 0.4618 2,200 -0.00(-0.19%)
Dec 23, 2022 0.4943 0.4943 0.4627 0.4627 48,600 +0.00(+0.17%)
Dec 22, 2022 0.4618 0.4722 0.4618 0.4619 424,500 -0.01(-2.55%)
Dec 21, 2022 0.4700 0.4740 0.4597 0.4740 25,707 +0.01(+1.94%)
Dec 20, 2022 0.4550 0.4650 0.4540 0.4650 120,400 +0.01(+2.20%)
Dec 19, 2022 0.4591 0.4728 0.4400 0.4550 312,200 -0.01(-1.39%)
Dec 16, 2022 0.4774 0.4774 0.4614 0.4614 23,200 -0.02(-3.85%)
Dec 15, 2022 0.4810 0.4810 0.4594 0.4799 550,700 +0.01(+2.59%)
Dec 14, 2022 0.4632 0.4678 0.4632 0.4678 10,000 -0.01(-1.91%)
Dec 13, 2022 0.5000 0.5000 0.4722 0.4769 9,500 +0.01(+3.14%)
Dec 12, 2022 0.4624 0.4624 0.4624 0.4624 112,284 +0.01(+2.05%)
Dec 08, 2022 0.4531 0 -0.02(-3.60%)
Nov 30, 2022 0.4700 0 +0.01(+2.17%)
Nov 28, 2022 0.4600 0 +0.02(+4.81%)
Nov 25, 2022 0.4389 0.4389 0.4389 0.4389 400 -0.03(-6.00%)
Nov 23, 2022 0.4669 0.4669 0.4669 0.4669 3,000 +0.03(+7.75%)
Nov 21, 2022 0.4333 0 -0.03(-5.58%)
Nov 16, 2022 0.4589 0 +0.03(+7.80%)
Nov 15, 2022 0.4257 0.4257 0.4257 0.4257 400 -0.00(-0.28%)
Nov 14, 2022 0.4269 0.4269 0.4269 0.4269 12,700 -0.01(-1.70%)
Nov 10, 2022 0.4343 75 +0.02(+4.00%)
Nov 09, 2022 0.4200 0.4200 0.4176 0.4176 7,506 -0.00(-0.57%)
Nov 04, 2022 0.4200 0 +0.02(+4.19%)
Nov 01, 2022 0.4031 100,000 +0.00(+0.05%)
Oct 31, 2022 0.4082 0.4082 0.4029 0.4029 1,010 -0.04(-9.11%)
Oct 25, 2022 0.4433 0 +0.01(+2.90%)
Oct 21, 2022 0.4308 0 +0.01(+2.84%)
Oct 20, 2022 0.4332 0.4332 0.4189 0.4189 12,056 -0.00(-0.50%)
Oct 18, 2022 0.4210 0 -0.01(-2.09%)
Oct 13, 2022 0.4300 0 -0.02(-4.66%)
Oct 10, 2022 0.4510 90 +0.01(+2.76%)
Oct 04, 2022 0.4389 0 +0.03(+6.27%)
Sep 30, 2022 0.4130 0 -0.04(-9.23%)
Sep 22, 2022 0.4550 0 +0.02(+3.53%)
Sep 19, 2022 0.4395 0 -0.01(-2.33%)
Sep 16, 2022 0.4501 0.4501 0.4500 0.4500 16,611 -0.01(-1.77%)
Sep 13, 2022 0.4581 0 -0.00(-0.46%)
Sep 09, 2022 0.4602 0 -0.01(-2.09%)
Sep 07, 2022 0.4700 0 +0.01(+2.37%)
Sep 06, 2022 0.4650 0.4650 0.4591 0.4591 12,600 -0.02(-3.75%)
Sep 02, 2022 0.4770 0.4770 0.4770 0.4770 14,500 +0.02(+4.93%)
Aug 31, 2022 0.4546 0 +0.00(+0.00%)
Aug 16, 2022 0.4546 0 +0.01(+1.18%)
Aug 15, 2022 0.4458 0.4500 0.4458 0.4493 8,544 +0.01(+3.29%)
Aug 12, 2022 0.4350 0.4496 0.4350 0.4350 13,000 -0.02(-3.55%)
Aug 11, 2022 0.4510 0.4510 0.4510 0.4510 1,600 +0.01(+1.46%)
Aug 02, 2022 0.4445 0 -0.02(-3.75%)
Jul 25, 2022 0.4618 20 -0.01(-1.62%)
Jul 22, 2022 0.4694 0.4694 0.4694 0.4694 6,600 +0.02(+5.06%)
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.