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 (%)
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%)
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.