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

China Petroleum & Chemical Corp (OP: SNPMF )

0.6317 -0.0180 (-2.77%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 17, 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 (%)
Mar 31, 2021 0.5325 0.5325 0.5050 0.5050 15,600 -0.04(-6.48%)
Mar 30, 2021 0.5700 0.5700 0.5400 0.5400 516 +0.04(+8.00%)
Mar 29, 2021 0.5400 0.5400 0.5000 0.5000 5,000 -0.04(-7.41%)
Mar 24, 2021 0.5400 0.5400 0.5400 0 +0.01(+2.66%)
Mar 23, 2021 0.5300 0.5300 0.5260 0.5260 4,700 -0.02(-4.36%)
Mar 22, 2021 0.5500 0.5500 0.5500 0.5500 2,000 -0.01(-0.90%)
Mar 19, 2021 0.5550 0.5750 0.5550 0.5550 200 -0.03(-5.93%)
Mar 18, 2021 0.5900 0.5900 0.5850 0.5900 2,000 -0.01(-1.67%)
Mar 17, 2021 0.5600 0.6000 0.5600 0.6000 16,870 +0.06(+11.11%)
Mar 11, 2021 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Mar 09, 2021 0.5400 0.5400 0.5400 0.5400 1,000 -0.06(-10.74%)
Mar 08, 2021 0.6000 0.6050 0.5700 0.6050 4,970 +0.03(+4.31%)
Mar 05, 2021 0.5850 0.5950 0.5605 0.5800 19,200 -0.01(-1.69%)
Mar 04, 2021 0.5900 0.5900 0.5900 0.5900 330 +0.02(+3.51%)
Mar 02, 2021 0.5700 0.5700 0.5700 0 +0.01(+1.69%)
Mar 01, 2021 0.5605 0.5605 0.5605 50 +0.00(+0.00%)
Feb 26, 2021 0.5605 0.5605 0.5605 0.5605 2,000 -0.05(-8.11%)
Feb 25, 2021 0.6100 0.6100 0.5825 0.6100 2,705 +0.04(+7.02%)
Feb 24, 2021 0.5755 0.6250 0.5700 0.5700 22,392 +0.02(+3.86%)
Feb 23, 2021 0.5350 0.5488 0.5350 0.5488 5,050 +0.02(+3.55%)
Feb 22, 2021 0.5200 0.5300 0.5200 0.5300 8,600 +0.00(+0.00%)
Feb 19, 2021 0.5300 0.5300 0.5300 6 +0.00(+0.00%)
Feb 18, 2021 0.5300 0.5300 0.5300 60 +0.00(+0.00%)
Feb 17, 2021 0.5600 0.5700 0.5300 0.5300 23,122 +0.01(+1.44%)
Feb 16, 2021 0.5500 0.5850 0.5225 0.5225 4,000 +0.01(+2.45%)
Feb 12, 2021 0.4450 0.5600 0.4100 0.5100 54,700 +0.02(+4.08%)
Feb 11, 2021 0.5100 0.5300 0.4900 0.4900 8,018 +0.03(+6.52%)
Feb 09, 2021 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Feb 05, 2021 0.4600 0.4600 0.4600 0 -0.05(-9.80%)
Feb 04, 2021 0.5100 0.5100 0.5100 0.5100 380 +0.00(+0.00%)
Feb 03, 2021 0.4600 0.5100 0.4600 0.5100 1,110 +0.07(+14.61%)
Feb 01, 2021 0.4450 0.4450 0.4450 0 -0.04(-8.25%)
Jan 29, 2021 0.5200 0.5200 0.4850 0.4850 30,300 +0.02(+4.30%)
Jan 28, 2021 0.4900 0.5150 0.4650 0.4650 6,200 -0.00(-1.06%)
Jan 27, 2021 0.4700 0.4700 0.4700 0.4700 5,200 -0.02(-3.59%)
Jan 26, 2021 0.5100 0.5250 0.4875 0.4875 8,000 -0.02(-4.41%)
Jan 25, 2021 0.5250 0.5250 0.5100 0.5100 11,196 +0.01(+0.99%)
Jan 22, 2021 0.5050 0.5050 0.5050 50 +0.00(+0.00%)
Jan 19, 2021 0.5050 0.5050 0.5050 0.5050 525 -0.02(-2.88%)
Jan 15, 2021 0.5150 0.5200 0.5150 0.5200 1,000 +0.02(+4.00%)
Jan 13, 2021 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Jan 12, 2021 0.4800 0.4800 0.4800 0.4800 40,000 +0.00(+0.00%)
Jan 07, 2021 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
Jan 06, 2021 0.4500 0.4500 0.4500 2 +0.00(+0.00%)
Jan 05, 2021 0.4800 0.4800 0.4450 0.4500 12,122 +0.00(+0.56%)
Jan 04, 2021 0.4475 0.4475 0.4475 40 +0.00(+0.00%)
Dec 31, 2020 0.4475 0.4475 0.4475 209 +0.01(+1.70%)
Dec 30, 2020 0.4400 0.4400 0.4400 0.4400 209 +0.01(+2.33%)
Dec 29, 2020 0.4525 0.4750 0.4300 0.4300 16,000 -0.04(-9.47%)
Dec 28, 2020 0.4250 0.4750 0.4250 0.4750 735 +0.02(+4.40%)
Dec 22, 2020 0.4550 0.4550 0.4550 0 -0.01(-2.15%)
Dec 21, 2020 0.4650 0.4650 0.4600 0.4650 3,766 -0.00(-1.06%)
Dec 18, 2020 0.4385 0.4700 0.4385 0.4700 82,600 +0.03(+6.21%)
Dec 17, 2020 0.4425 0.4425 0.4425 0.4425 59,800 +0.02(+5.36%)
Dec 16, 2020 0.4200 0.4200 0.4200 0.4200 888 -0.02(-5.08%)
Dec 15, 2020 0.4425 0.4425 0.4425 0.4425 2,000 -0.03(-5.85%)
Dec 14, 2020 0.4700 0.4700 0.4700 0.4700 1,000 +0.04(+10.59%)
Dec 11, 2020 0.4250 0.4250 0.4250 0.4250 5,200 -0.06(-11.64%)
Dec 10, 2020 0.4810 0.4810 0.4810 100 +0.00(+0.00%)
Dec 09, 2020 0.4810 0.4810 0.4810 150 +0.00(+0.00%)
Dec 08, 2020 0.4810 0.4810 0.4810 100 +0.00(+0.00%)
Dec 03, 2020 0.4810 0.4810 0.4810 0 +0.03(+7.25%)
Dec 02, 2020 0.4485 0.4485 0.4485 0.4485 231 +0.04(+9.39%)
Dec 01, 2020 0.4100 0.4100 0.4100 0.4100 404 -0.07(-14.58%)
Nov 30, 2020 0.4800 0.4800 0.4800 0.4800 500 +0.03(+6.67%)
Nov 27, 2020 0.4500 0.4500 0.4500 0.4500 200 +0.00(+0.00%)
Nov 25, 2020 0.4500 0.4500 0.4500 99 +0.00(+0.00%)
Nov 24, 2020 0.4200 0.4500 0.4200 0.4500 3,600 -0.01(-1.64%)
Nov 23, 2020 0.4450 0.4575 0.4350 0.4575 5,276 +0.00(+0.00%)
Nov 18, 2020 0.4575 0.4575 0.4575 0 -0.01(-1.08%)
Nov 16, 2020 0.4625 0.4625 0.4625 0 +0.01(+2.78%)
Nov 13, 2020 0.4500 0.4500 0.4500 11 +0.00(+0.00%)
Nov 12, 2020 0.4700 0.4700 0.4500 0.4500 33,148 +0.03(+6.38%)
Nov 09, 2020 0.4230 0.4230 0.4230 0 +0.00(+0.71%)
Nov 04, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 03, 2020 0.4400 0.4400 0.4200 0.4200 3,473,100 +0.01(+2.44%)
Nov 02, 2020 0.4100 0.4100 0.4100 0.4100 10,000 -0.00(-0.61%)
Oct 26, 2020 0.4125 0.4125 0.4125 0 +0.01(+3.12%)
Oct 22, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 20, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 19, 2020 0.4000 0.4000 0.4000 18 +0.00(+0.00%)
Oct 09, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 07, 2020 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Oct 06, 2020 0.4200 0.4200 0.4200 0.4200 150,008 +0.00(+0.00%)
Sep 30, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 28, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 22, 2020 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Sep 21, 2020 0.4300 0.4300 0.4300 0.4300 20,095 -0.02(-3.91%)
Sep 15, 2020 0.4475 0.4475 0.4475 0 +0.03(+5.92%)
Sep 11, 2020 0.4225 0.4225 0.4225 0 -0.03(-6.11%)
Sep 09, 2020 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Sep 01, 2020 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 31, 2020 0.4600 0.4600 0.4600 0.4600 3,300 -0.01(-1.60%)
Aug 27, 2020 0.4675 0.4675 0.4675 0 +0.06(+14.02%)
Aug 26, 2020 0.4100 0.4100 0.4100 30 +0.00(+0.00%)
Aug 25, 2020 0.4100 0.4100 0.4100 0.4100 200 -0.04(-9.09%)
Aug 21, 2020 0.4510 0.4510 0.4510 0 +0.00(+0.00%)
Aug 20, 2020 0.4510 0.4510 0.4510 0.4510 1,200 -0.03(-5.27%)
Aug 19, 2020 0.4800 0.4800 0.4761 0.4761 3,250 +0.04(+8.20%)
Aug 18, 2020 0.4400 0.4400 0.4400 0.4400 300 +0.03(+8.64%)
Aug 07, 2020 0.4050 0.4050 0.4050 0 +0.01(+2.53%)
Aug 05, 2020 0.3950 0.3950 0.3950 0 +0.01(+2.20%)
Aug 04, 2020 0.3865 0.3865 0.3865 0.3865 150 -0.04(-9.27%)
Aug 03, 2020 0.4500 0.4500 0.4260 31,235 -0.02(-5.33%)
Jul 30, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 29, 2020 0.4500 0.4500 0.4500 0.4500 1,000 +0.01(+2.83%)
Jul 27, 2020 0.4376 0.4376 0.4376 0 -0.04(-8.64%)
Jul 24, 2020 0.4950 0.4950 0.4200 0.4790 8,600 +0.05(+11.40%)
Jul 17, 2020 0.4300 0.4300 0.4300 0 -0.03(-6.22%)
Jul 16, 2020 0.4585 0.4585 0.4585 0.4585 54,200 -0.01(-1.93%)
Jul 13, 2020 0.4675 0.4675 0.4675 0 +0.00(+0.00%)
Jul 10, 2020 0.4675 0.4675 0.4675 0.4675 965,000 +0.00(+0.54%)
Jul 08, 2020 0.4650 0.4650 0.4650 0 +0.04(+8.77%)
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%)
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.