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

China Petroleum & Chemical Corp (OP: SNPMF )

0.6400 -0.0033 (-0.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 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 (%)
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%)
Jul 01, 2019 0.6700 0.6700 0.6700 0.6700 18,135 -0.01(-1.40%)
Jun 28, 2019 0.6795 0.6795 0.6795 0 +0.01(+1.42%)
Jun 27, 2019 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jun 26, 2019 0.6700 0.6700 0.6700 0.6700 32,116 -0.01(-0.74%)
Jun 25, 2019 0.6600 0.6750 0.6600 0.6750 34,069 -0.02(-3.57%)
Jun 24, 2019 0.6600 0.7000 0.6600 0.7000 16,412 +0.03(+4.79%)
Jun 21, 2019 0.7000 0.7000 0.6680 0.6680 14,300 -0.02(-3.19%)
Jun 20, 2019 0.6900 0.6900 0.6900 0.6900 31,204 +0.00(+0.58%)
Jun 19, 2019 0.6500 0.6900 0.6500 0.6860 186,850 +0.03(+3.94%)
Jun 18, 2019 0.6600 0.6600 0.6600 0.6600 4,509 +0.02(+2.34%)
Jun 17, 2019 0.6449 0.6449 0.6449 0 +0.00(+0.77%)
Jun 13, 2019 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Jun 12, 2019 0.6500 0.6600 0.6500 0.6600 18,780 -0.00(-0.74%)
Jun 11, 2019 0.6649 0.6649 0.6649 0.6649 54,667 +0.01(+2.29%)
Jun 10, 2019 0.6500 0.6500 0.6500 0.6500 59,495 +0.00(+0.00%)
Jun 06, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 05, 2019 0.6500 0.6500 0.6500 0.6500 5,358 -0.02(-2.26%)
Jun 04, 2019 0.6650 0.6700 0.6650 0.6650 70,516 +0.00(+0.00%)
Jun 03, 2019 0.6650 0.6650 0.6650 0.6650 246,914 -0.02(-2.21%)
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%)
Mar 01, 2019 0.8765 0.8765 0.8300 0.8300 12,500 -0.06(-6.21%)
Feb 28, 2019 0.8080 0.8850 0.8080 0.8850 51,317 +0.02(+2.69%)
Feb 27, 2019 0.8607 0.8607 0.8618 4,066 +0.00(+0.13%)
Feb 26, 2019 0.8300 0.8300 0.8607 15,405 +0.03(+3.70%)
Feb 25, 2019 0.8300 0.8300 0.8300 0.8300 59,686 +0.00(+0.00%)
Feb 22, 2019 0.8300 0.8300 0.8300 0.8300 30,800 -0.01(-1.19%)
Feb 21, 2019 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Feb 20, 2019 0.8400 0.8400 0.8400 0.8400 673,720 +0.01(+1.20%)
Feb 19, 2019 0.8300 0.8300 0.8300 0.8300 27,507 -0.01(-1.11%)
Feb 15, 2019 0.8380 0.8380 0.8393 17,669 +0.00(+0.16%)
Feb 14, 2019 0.8380 0.8380 0.8380 0 +0.01(+1.09%)
Feb 13, 2019 0.8290 0.8290 0.8290 0 +0.00(+0.45%)
Feb 12, 2019 0.8100 0.8100 0.8253 35,437 +0.02(+1.89%)
Feb 11, 2019 0.8260 0.8260 0.8100 0.8100 17,720 -0.00(-0.02%)
Feb 08, 2019 0.8480 0.8480 0.8102 364,016 -0.04(-4.46%)
Feb 07, 2019 0.8300 0.8480 0.8300 0.8480 11,570 +0.01(+0.95%)
Feb 05, 2019 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
Feb 04, 2019 0.8100 0.8200 0.8100 0.8200 278,716 -0.02(-1.80%)
Feb 01, 2019 0.8223 0.8350 0.8218 0.8350 76,300 -0.00(-0.56%)
Jan 31, 2019 0.8397 0.8397 0.8397 0 +0.02(+1.93%)
Jan 30, 2019 0.8300 0.8300 0.8238 19,267 -0.01(-0.75%)
Jan 29, 2019 0.8300 0.8300 0.8300 0.8300 247,297 +0.03(+3.75%)
Jan 28, 2019 0.8000 0.8000 0.8000 30 +0.00(+0.00%)
Jan 25, 2019 0.7800 0.7800 0.8000 46,403 +0.02(+2.56%)
Jan 24, 2019 0.8000 0.8000 0.7800 0.7800 23,463 -0.01(-1.58%)
Jan 23, 2019 0.7925 0.7925 0.7925 0.7925 177,344 +0.02(+2.92%)
Jan 22, 2019 0.7800 0.7800 0.7700 0.7700 38,804 -0.02(-2.53%)
Jan 18, 2019 0.7900 0.7900 0.7900 0.7900 4,000 -0.01(-1.25%)
Jan 17, 2019 0.8000 0.8000 0.8000 0.8000 29,534 -0.03(-4.19%)
Jan 16, 2019 0.7700 0.8350 0.7700 0.8350 12,819 +0.06(+7.48%)
Jan 15, 2019 0.7769 0.7769 0.7769 0 +0.01(+0.90%)
Jan 14, 2019 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jan 11, 2019 0.7700 0.7700 0.7700 0.7700 15,000 -0.02(-2.53%)
Jan 10, 2019 0.7600 0.7900 0.7600 0.7900 144,800 +0.04(+5.33%)
Jan 09, 2019 0.7500 0.7500 0.7500 0.7500 18,610 +0.01(+1.54%)
Jan 08, 2019 0.7200 0.7200 0.7386 255,572 +0.02(+2.58%)
Jan 07, 2019 0.7200 0.7200 0.7200 0.7200 258,066 -0.02(-2.51%)
Jan 04, 2019 0.7385 0.7385 0.7385 0.7385 211,100 +0.04(+5.35%)
Jan 03, 2019 0.6550 0.7010 0.6550 0.7010 52,914 -0.01(-1.27%)
Jan 02, 2019 0.6815 0.7100 0.6815 0.7100 2,190 -0.00(-0.14%)
Dec 31, 2018 0.7100 0.7110 0.7100 0.7110 111,400 +0.01(+0.85%)
Dec 28, 2018 0.6800 0.7050 0.6800 0.7050 245,100 -0.06(-8.43%)
Dec 27, 2018 0.7500 0.7500 0.7699 374,671 +0.02(+2.65%)
Dec 24, 2018 0.7500 0.7500 0.7500 0 -0.02(-2.91%)
Dec 21, 2018 0.7757 0.7757 0.7725 150,452 -0.01(-0.96%)
Dec 20, 2018 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Dec 19, 2018 0.7900 0.7900 0.7800 0.7800 24,313 -0.02(-2.50%)
Dec 18, 2018 0.8000 0.8000 0.8000 0.8000 342,472 +0.00(+0.00%)
Dec 17, 2018 0.8200 0.8200 0.8000 0.8000 103,084 -0.05(-6.14%)
Dec 14, 2018 0.8523 0.8523 0.8523 0 +0.00(+0.27%)
Dec 13, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 12, 2018 0.8200 0.8500 0.8200 0.8500 91,684 +0.06(+8.23%)
Dec 11, 2018 0.7854 0.7854 0.7854 0.7854 258,105 +0.00(+0.56%)
Dec 10, 2018 0.7810 0.7810 0.7810 0 +0.00(+0.00%)
Dec 07, 2018 0.7810 0.7810 0.7810 0.7810 360,000 -0.09(-10.74%)
Dec 06, 2018 0.9000 0.9000 0.8750 0.8750 513,691 -0.02(-1.69%)
Dec 04, 2018 0.8600 0.8900 0.8600 0.8900 53,200 +0.06(+7.23%)
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.