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

China Petroleum & Chemical Corp (OP: SNPMF )

0.5947 +0.0097 (+1.66%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 3, 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 (%)
May 31, 2019 0.6688 0.6800 0.6688 0.6800 1,109,400 -0.04(-5.56%)
May 30, 2019 0.7200 0.7200 0.7200 0.7200 60,590 -0.01(-1.37%)
May 29, 2019 0.7300 0.7300 0.7300 0.7300 33,274 -0.02(-2.67%)
May 28, 2019 0.7150 0.7500 0.7150 0.7500 4,833 +0.04(+5.90%)
May 24, 2019 0.7082 0.7082 0.7082 0 -0.07(-9.36%)
May 23, 2019 0.7813 0.7813 0.7813 0 +0.03(+4.17%)
May 22, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 21, 2019 0.7500 0.7500 0.7500 0.7500 2,000 +0.02(+2.74%)
May 20, 2019 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
May 17, 2019 0.7400 0.7400 0.7300 0.7300 63,500 -0.00(-0.07%)
May 16, 2019 0.7250 0.7305 0.7250 0.7305 9,938 +0.01(+1.18%)
May 15, 2019 0.7300 0.7400 0.6700 0.7220 128,984 -0.01(-1.10%)
May 14, 2019 0.7280 0.7400 0.7280 0.7300 8,753 -0.02(-2.67%)
May 13, 2019 0.7500 0.7500 0.7500 0.7500 4,084 +0.01(+1.08%)
May 10, 2019 0.7420 0.7420 0.7420 0.7420 19,200 +0.00(+0.27%)
May 09, 2019 0.7180 0.7400 0.7180 0.7400 33,108 -0.01(-0.67%)
May 08, 2019 0.7500 0.7500 0.7400 0.7450 20,087 -0.03(-3.25%)
May 07, 2019 0.7000 0.7700 0.7000 0.7700 71,133 +0.04(+5.48%)
May 06, 2019 0.7420 0.7420 0.7300 0.7300 31,860 -0.03(-3.95%)
May 03, 2019 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
May 02, 2019 0.7250 0.7600 0.7250 0.7600 58,212 -0.01(-1.75%)
May 01, 2019 0.7690 0.8070 0.7350 0.7735 12,469 -0.04(-4.51%)
Apr 30, 2019 0.7540 0.8100 0.7400 0.8100 31,341 +0.04(+5.15%)
Apr 29, 2019 0.7703 0.7703 0.7703 10,976 +0.01(+1.36%)
Apr 26, 2019 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Apr 25, 2019 0.7651 0.7700 0.7600 0.7600 292,880 +0.01(+1.33%)
Apr 24, 2019 0.7800 0.7800 0.7500 0.7500 1,344,383 -0.01(-1.83%)
Apr 23, 2019 0.8000 0.8000 0.7600 0.7640 47,489 -0.05(-5.68%)
Apr 22, 2019 0.8100 0.8100 0.8100 10 +0.00(+0.00%)
Apr 18, 2019 0.8180 0.8180 0.8100 0.8100 24,000 +0.03(+3.18%)
Apr 17, 2019 0.7700 0.8000 0.7700 0.7850 24,784 -0.02(-1.88%)
Apr 16, 2019 0.8000 0.8000 0.8000 0.8000 5,100 +0.03(+3.90%)
Apr 15, 2019 0.7700 0.7700 0.7700 0.7700 49,558 -0.02(-2.67%)
Apr 12, 2019 0.7800 0.7800 0.7911 80,142 +0.01(+1.42%)
Apr 11, 2019 0.8050 0.8050 0.7800 0.7800 16,502 -0.03(-3.11%)
Apr 10, 2019 0.8050 0.8050 0.8050 0 +0.00(+0.00%)
Apr 09, 2019 0.8050 0.8050 0.8050 0.8050 4,957 +0.02(+1.90%)
Apr 05, 2019 0.7900 0.7900 0.7900 0 -0.01(-1.42%)
Apr 04, 2019 0.8014 0.8014 0.8014 0 +0.00(+0.41%)
Apr 03, 2019 0.7981 0.7981 0.7981 0.7981 52,301 +0.01(+1.03%)
Apr 02, 2019 0.7900 0.8020 0.7900 0.7900 55,889 +0.01(+1.28%)
Apr 01, 2019 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Mar 29, 2019 0.7510 0.8045 0.7510 0.7800 52,800 -0.04(-4.88%)
Mar 28, 2019 0.8550 0.8550 0.8200 0.8200 41,179 +0.02(+2.50%)
Mar 27, 2019 0.8200 0.8200 0.8000 0.8000 173,640 +0.01(+1.27%)
Mar 26, 2019 0.7900 0.7900 0.7900 0.7900 11,393 +0.01(+1.28%)
Mar 25, 2019 0.8100 0.8100 0.7800 0.7800 20,445 -0.07(-7.91%)
Mar 22, 2019 0.8470 0.8470 0.8470 0 +0.00(+0.00%)
Mar 21, 2019 0.8500 0.8500 0.8470 0.8470 19,222 -0.01(-0.97%)
Mar 20, 2019 0.8600 0.8600 0.8600 0.8553 50,492 -0.00(-0.55%)
Mar 19, 2019 0.8600 0.8600 0.8600 0.8600 4,000 +0.01(+0.96%)
Mar 18, 2019 0.8553 0.8553 0.8518 8,032 +0.04(+5.16%)
Mar 15, 2019 0.8100 0.8100 0.8100 974 +0.00(+0.00%)
Mar 14, 2019 0.8100 0.8100 0.8100 0.8100 7,478 -0.03(-3.02%)
Mar 13, 2019 0.8352 0.8352 0.8352 0 +0.04(+4.40%)
Mar 12, 2019 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 11, 2019 0.8100 0.8100 0.8000 0.8000 25,362 -0.01(-1.23%)
Mar 08, 2019 0.8100 0.8100 0.8100 0.8100 15,100 -0.04(-4.19%)
Mar 07, 2019 0.8200 0.8200 0.8454 150,831 +0.03(+3.10%)
Mar 06, 2019 0.8200 0.8200 0.8200 0.8200 10,836 -0.04(-4.58%)
Mar 05, 2019 0.8800 0.8800 0.8594 89,775 -0.02(-2.34%)
Mar 04, 2019 0.8800 0.8800 0.8800 0.8800 8,061 +0.05(+6.02%)
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.