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 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%)
Dec 03, 2019 0.5625 0.5625 0.5538 0.5538 11,140 -0.01(-1.11%)
Nov 26, 2019 0.5600 0.5600 0.5600 0 +0.01(+0.90%)
Nov 21, 2019 0.5550 0.5550 0.5550 0 -0.01(-2.63%)
Nov 20, 2019 0.5500 0.5700 0.5500 0.5700 14,630 +0.04(+7.55%)
Nov 15, 2019 0.5300 0.5300 0.5300 0 -0.05(-9.40%)
Nov 14, 2019 0.5850 0.5850 0.5850 0.5850 4,000 +0.02(+2.81%)
Nov 13, 2019 0.5690 0.5690 0.5690 29,300 +0.00(+0.00%)
Nov 12, 2019 0.5690 0.5690 0.5690 5,400 +0.00(+0.00%)
Nov 11, 2019 0.5650 0.5810 0.5650 0.5690 43,593 -0.04(-6.03%)
Nov 08, 2019 0.6100 0.6100 0.6055 16,960 -0.00(-0.74%)
Nov 07, 2019 0.5900 0.6100 0.5900 0.6100 15,500 +0.02(+2.95%)
Nov 05, 2019 0.5925 0.5925 0.5925 0 +0.02(+3.22%)
Nov 04, 2019 0.5740 0.5740 0.5740 190 +0.00(+0.00%)
Nov 01, 2019 0.5470 0.5900 0.5470 0.5740 956,300 +0.01(+1.90%)
Oct 31, 2019 0.5633 0.5633 0.5633 0.5633 25,900 -0.02(-2.88%)
Oct 30, 2019 0.5800 0.5800 0.5800 0.5800 15,176 +0.00(+0.00%)
Oct 25, 2019 0.5800 0.5800 0.5800 0 -0.01(-1.02%)
Oct 23, 2019 0.5860 0.5860 0.5860 0 +0.02(+2.81%)
Oct 22, 2019 0.5700 0.5700 0.5700 6,001 +0.00(+0.00%)
Oct 18, 2019 0.5700 0.5700 0.5700 0 -0.04(-6.56%)
Oct 17, 2019 0.6100 0.6100 0.6100 0.6100 2,905 +0.02(+3.39%)
Oct 16, 2019 0.6100 0.6100 0.5900 0.5900 3,000 +0.01(+1.72%)
Oct 15, 2019 0.6100 0.6100 0.5800 0.5800 6,295 +0.01(+1.75%)
Oct 14, 2019 0.5700 0.5700 0.5700 0.5700 22,237 +0.01(+1.79%)
Oct 11, 2019 0.5600 0.5600 0.5600 5 +0.00(+0.00%)
Oct 10, 2019 0.5600 0.5600 0.5600 0.5600 4,035 -0.01(-1.75%)
Oct 09, 2019 0.5700 0.5700 0.5700 0.5700 2,080 -0.02(-3.32%)
Oct 08, 2019 0.5588 0.5588 0.5896 4,000 +0.03(+5.51%)
Oct 03, 2019 0.5588 0.5588 0.5588 0 -0.04(-6.32%)
Oct 02, 2019 0.6000 0.6000 0.5965 0.5965 770,515 -0.01(-1.57%)
Oct 01, 2019 0.6200 0.6200 0.6000 0.6060 3,770 +0.02(+2.89%)
Sep 30, 2019 0.5890 0.5890 0.5890 0.5890 39,000 +0.00(+0.74%)
Sep 27, 2019 0.5930 0.5930 0.5700 0.5847 196,500 +0.01(+2.58%)
Sep 26, 2019 0.5975 0.5975 0.5700 0.5700 2,100 -0.03(-4.87%)
Sep 25, 2019 0.6167 0.6167 0.5992 4,000 -0.02(-2.84%)
Sep 24, 2019 0.6300 0.6300 0.6167 0.6167 2,250 +0.03(+4.53%)
Sep 23, 2019 0.5900 0.5900 0.5900 0.5900 20,270 -0.03(-5.19%)
Sep 18, 2019 0.6223 0.6223 0.6223 0 +0.02(+3.72%)
Sep 17, 2019 0.6000 0.6200 0.6000 0.6000 40,750 -0.02(-3.23%)
Sep 16, 2019 0.6200 0.6200 0.6200 13,900 +0.00(+0.00%)
Sep 13, 2019 0.6200 0.6200 0.6200 0.6200 9,300 +0.00(+0.00%)
Sep 11, 2019 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Sep 10, 2019 0.6000 0.6000 0.6000 0.6000 15,515 +0.01(+1.69%)
Sep 09, 2019 0.5900 0.5900 0.5900 0.5900 1,170 -0.01(-0.84%)
Sep 06, 2019 0.6300 0.6300 0.5950 0.5950 48,000 -0.03(-4.03%)
Sep 05, 2019 0.6200 0.6200 0.6140 0.6200 580,615 -0.02(-2.36%)
Sep 04, 2019 0.5528 0.6350 0.5528 0.6350 2,226,180 +0.07(+11.40%)
Sep 03, 2019 0.5700 0.5700 0.5700 0.5700 14,060 -0.03(-5.00%)
Aug 30, 2019 0.5820 0.6000 0.5700 0.6000 8,200 -0.02(-3.07%)
Aug 29, 2019 0.6160 0.6190 0.6160 0.6190 850 +0.06(+10.54%)
Aug 28, 2019 0.5900 0.5900 0.5600 0.5600 65,392 +0.00(+0.00%)
Aug 27, 2019 0.5600 0.5675 0.5600 0.5600 20,195 -0.04(-6.67%)
Aug 26, 2019 0.6000 0.6000 0.6000 0.6000 1,300 -0.03(-4.61%)
Aug 23, 2019 0.6100 0.6290 0.5945 0.6290 288,400 +0.07(+12.32%)
Aug 22, 2019 0.5600 0.5600 0.5600 0.5600 1,000 -0.03(-5.08%)
Aug 20, 2019 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Aug 16, 2019 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Aug 15, 2019 0.5900 0.5900 0.5900 0.5900 796 +0.01(+1.72%)
Aug 14, 2019 0.5800 0.5800 0.5800 0.5800 5,200 +0.03(+5.07%)
Aug 12, 2019 0.5520 0.5520 0.5520 0 -0.01(-2.30%)
Aug 08, 2019 0.5650 0.5650 0.5650 0 +0.00(+0.00%)
Aug 07, 2019 0.5500 0.6025 0.5500 0.5650 140,860 -0.05(-7.38%)
Aug 06, 2019 0.6200 0.6200 0.6100 0.6100 23,508 -0.02(-2.40%)
Aug 05, 2019 0.6250 0.6250 0.6250 0 +0.00(+0.00%)
Aug 02, 2019 0.6100 0.6250 0.6100 0.6250 5,900 +0.01(+0.81%)
Aug 01, 2019 0.6450 0.6450 0.6200 0.6200 35,848 -0.04(-5.34%)
Jul 31, 2019 0.6550 0.6800 0.6550 0.6550 18,381 +0.01(+1.08%)
Jul 30, 2019 0.6480 0.6480 0.6480 0 +0.01(+1.25%)
Jul 29, 2019 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jul 26, 2019 0.6400 0.6400 0.6400 0.6400 17,100 -0.02(-2.88%)
Jul 25, 2019 0.6590 0.6590 0.6590 0 -0.01(-0.78%)
Jul 24, 2019 0.6642 0.6642 0.6642 0 +0.01(+2.18%)
Jul 23, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 22, 2019 0.6450 0.6500 0.6450 0.6500 4,470 -0.01(-1.52%)
Jul 19, 2019 0.6600 0.6600 0.6600 0.6600 33,700 +0.00(+0.38%)
Jul 18, 2019 0.6575 0.6575 0.6575 0.6575 11,683 +0.03(+4.37%)
Jul 17, 2019 0.6280 0.6300 0.6280 0.6300 9,794 -0.01(-1.56%)
Jul 16, 2019 0.6400 0.6400 0.6400 80 +0.00(+0.00%)
Jul 15, 2019 0.6400 0.6400 0.6400 0.6400 2,209 -0.02(-3.13%)
Jul 12, 2019 0.6607 0.6607 0.6607 0 +0.00(+0.11%)
Jul 11, 2019 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jul 10, 2019 0.6600 0.6600 0.6600 0.6600 78,094 +0.00(+0.00%)
Jul 09, 2019 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jul 08, 2019 0.6450 0.6600 0.6450 0.6600 2,600 -0.05(-7.04%)
Jul 05, 2019 0.6800 0.7100 0.6500 0.7100 20,800 +0.03(+4.03%)
Jul 03, 2019 0.7000 0.7000 0.6825 4,188 -0.02(-2.50%)
Jul 02, 2019 0.7000 0.7000 0.7000 0.7000 17,701 +0.03(+4.48%)
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.