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

China Petroleum & Chemical Corp (OP: SNPMF )

0.5850 UNCHANGED
Streaming Delayed Price Updated: 10:08 AM EDT, May 2, 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 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%)
Dec 04, 2017 0.7100 0.7100 0.7100 8,770 +0.02(+2.16%)
Nov 30, 2017 0.6950 0.6950 0.6950 77,470 -0.01(-1.42%)
Nov 29, 2017 0.7338 0.7338 0.7050 0.7050 60,690 -0.03(-4.07%)
Nov 28, 2017 0.7349 0.7349 0.7349 0.7349 27,221 +0.04(+6.35%)
Nov 27, 2017 0.6910 0.7270 0.6910 0.6910 60,450 +0.00(+0.14%)
Nov 24, 2017 0.7250 0.7250 0.6900 0.6900 42,790 +0.01(+1.47%)
Nov 22, 2017 0.6800 0.6975 0.6800 0.6800 12,640 +0.01(+1.80%)
Nov 21, 2017 0.7030 0.7030 0.6680 0.6680 220,740 -0.02(-2.48%)
Nov 17, 2017 0.6850 0.6850 0.6850 28,680 -0.03(-4.86%)
Nov 14, 2017 0.7200 0.7200 0.7200 60,290 -0.04(-5.87%)
Nov 13, 2017 0.7649 0.7649 0.7649 0.7649 170 +0.00(+0.00%)
Nov 08, 2017 80,655 +0.00(+0.00%)
Nov 01, 2017 0.7006 0.7006 0.7006 7,635 -0.06(-7.81%)
Oct 24, 2017 0.7600 0.7600 0.7600 56,685 +0.07(+9.35%)
Oct 23, 2017 0.7300 0.7300 0.6950 0.6950 8,710 -0.02(-2.11%)
Oct 17, 2017 0.7100 0.7100 0.7100 15,390 +0.01(+0.71%)
Oct 12, 2017 0.7050 0.7050 0.7050 30,520 -0.05(-6.62%)
Oct 10, 2017 0.7550 0.7550 0.7550 12,690 +0.02(+2.46%)
Sep 29, 2017 0.7369 0.7369 0.7369 0 -0.00(-0.41%)
Sep 22, 2017 0.7399 0.7399 0.7399 37,715 -0.01(-1.56%)
Sep 19, 2017 0.7516 0.7516 0.7516 0 -0.01(-1.13%)
Sep 18, 2017 0.7602 0.7602 0.7602 0.7602 2,600 +0.00(+0.02%)
Aug 31, 2017 0.7600 0.7600 0.7600 48,625 +0.02(+2.01%)
Aug 30, 2017 0.7450 0.7450 0.7450 0.7450 14,440 +0.00(+0.46%)
Aug 28, 2017 0.7416 0.7416 0.7416 0 +0.02(+2.29%)
Aug 24, 2017 0.7250 0.7250 0.7250 0 -0.01(-0.68%)
Aug 17, 2017 0.7300 0.7300 0.7300 0 -0.01(-0.68%)
Aug 09, 2017 0.7350 0.7350 0.7350 34,255 -0.00(-0.05%)
Aug 08, 2017 0.7354 0.7354 0.7354 0.7354 2,600 -0.04(-5.11%)
Jul 25, 2017 0.7750 0.7750 0.7750 0 +0.02(+2.65%)
Jul 24, 2017 0.7550 0.7550 0.7550 0.7550 4,859 +0.00(+0.00%)
Jul 19, 2017 0.7550 0.7550 0.7550 0 -0.00(-0.04%)
Jul 18, 2017 0.7553 0.7553 0.7553 0.7553 7,810 -0.02(-3.17%)
Jul 07, 2017 0.7800 0.7800 0.7800 0 -0.02(-2.19%)
Jul 06, 2017 0.7975 0.7975 0.7975 0.7975 10,428 +0.02(+2.24%)
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.