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

China Petroleum & Chemical Corp (OP: SNPMF )

0.6100 +0.0091 (+1.51%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 26, 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 30, 2023 0.5000 0.5250 0.4990 0.5111 27,250 -0.01(-1.54%)
Nov 29, 2023 0.5041 0.5191 0.5041 0.5191 83,600 +0.01(+0.97%)
Nov 28, 2023 0.5041 0.5141 0.5041 0.5141 198,525 -0.01(-1.21%)
Nov 27, 2023 0.5400 0.5400 0.5204 0.5204 16,400 +0.01(+2.04%)
Nov 24, 2023 0.4891 0.5100 0.4891 0.5100 48,200 -0.01(-2.49%)
Nov 22, 2023 0.5490 0.5490 0.5060 0.5230 49,466 -0.01(-1.32%)
Nov 21, 2023 0.5205 0.5300 0.5205 0.5300 22,000 +0.00(+0.00%)
Nov 17, 2023 0.5300 0 +0.02(+3.92%)
Nov 16, 2023 0.5250 0.5250 0.5100 0.5100 23,100 -0.03(-4.67%)
Nov 15, 2023 0.5231 0.5350 0.5231 0.5350 59,100 +0.02(+3.18%)
Nov 14, 2023 0.5213 0.5250 0.5147 0.5185 51,654 +0.00(+0.43%)
Nov 13, 2023 0.5000 0.5200 0.5000 0.5163 25,320 +0.03(+5.37%)
Nov 10, 2023 0.5075 0.5075 0.4900 0.4900 23,400 -0.02(-3.92%)
Nov 09, 2023 0.5100 0.5100 0.5100 0.5100 303,320 +0.01(+1.39%)
Nov 08, 2023 0.5101 0.5101 0.4960 0.5030 111,700 -0.01(-1.08%)
Nov 07, 2023 0.5100 0.5100 0.5085 0.5085 43,200 -0.01(-1.36%)
Nov 06, 2023 0.5032 0.5250 0.5032 0.5155 124,000 -0.00(-0.87%)
Nov 03, 2023 0.5250 0.5250 0.5200 0.5200 26,929 +0.00(+0.00%)
Nov 01, 2023 0.5200 0 +0.01(+1.31%)
Oct 31, 2023 0.4951 0.5133 0.4951 0.5133 1,950 +0.01(+2.21%)
Oct 30, 2023 0.5022 0.5161 0.5022 0.5022 10,080 -0.02(-3.42%)
Oct 27, 2023 0.5107 0.5200 0.5107 0.5200 579,700 +0.01(+1.96%)
Oct 26, 2023 0.5100 0.5100 0.5100 0.5100 10,000 -0.00(-0.18%)
Oct 25, 2023 0.4970 0.5109 0.4970 0.5109 4,500 -0.01(-2.50%)
Oct 24, 2023 0.5240 0.5240 0.5150 0.5240 75,100 +0.01(+1.49%)
Oct 23, 2023 0.5200 0.5316 0.5163 0.5163 172,063 -0.00(-0.71%)
Oct 20, 2023 0.5011 0.5277 0.5011 0.5200 15,025 -0.02(-3.04%)
Oct 17, 2023 0.5363 0 +0.01(+1.19%)
Oct 16, 2023 0.5300 0.5300 0.5300 0.5300 42,912 +0.01(+1.92%)
Oct 13, 2023 0.5128 0.5200 0.5128 0.5200 5,990 -0.01(-1.89%)
Oct 12, 2023 0.5300 0.5300 0.5300 0.5300 4,000 +0.00(+0.00%)
Oct 11, 2023 0.5300 0.5300 0.5300 0.5300 35,000 +0.01(+1.92%)
Oct 10, 2023 0.5125 0.5300 0.5125 0.5200 81,500 +0.00(+0.58%)
Oct 09, 2023 0.5170 0.5170 0.5170 0.5170 995 -0.00(-0.17%)
Oct 06, 2023 0.5300 0.5300 0.4957 0.5179 12,795 -0.00(-0.40%)
Oct 05, 2023 0.5209 0.5318 0.5100 0.5200 101,172 +0.00(+0.81%)
Oct 04, 2023 0.5158 0.5180 0.5100 0.5158 27,200 -0.00(-0.90%)
Oct 03, 2023 0.5205 0.5205 0.5205 0.5205 50,000 -0.02(-3.63%)
Oct 02, 2023 0.5401 0.5555 0.5401 0.5401 5,533 -0.01(-2.46%)
Sep 29, 2023 0.5336 0.5537 0.5293 0.5537 81,000 +0.01(+2.20%)
Sep 27, 2023 0.5418 0 +0.01(+2.15%)
Sep 26, 2023 0.5304 0.5304 0.5304 0.5304 2,235 -0.03(-4.88%)
Sep 21, 2023 0.5576 0 -0.01(-2.00%)
Sep 20, 2023 0.5316 0.5700 0.5316 0.5690 101,677 +0.03(+5.10%)
Sep 19, 2023 0.5300 0.5535 0.5300 0.5414 31,200 +0.01(+1.01%)
Sep 18, 2023 0.5450 0.5600 0.5300 0.5360 554,536 -0.01(-2.01%)
Sep 15, 2023 0.5416 0.5470 0.5237 0.5470 15,637 +0.01(+2.19%)
Sep 14, 2023 0.5500 0.5500 0.5353 0.5353 25,431 +0.00(+0.62%)
Sep 13, 2023 0.5364 0.5364 0.5320 0.5320 12,800 -0.02(-3.57%)
Sep 12, 2023 0.5300 0.5567 0.5210 0.5517 48,838 +0.00(+0.33%)
Sep 11, 2023 0.5500 0.5500 0.5499 0.5499 194,000 -0.01(-1.86%)
Sep 08, 2023 0.5610 0.5610 0.5423 0.5603 21,700 -0.01(-1.70%)
Sep 07, 2023 0.5700 0.5700 0.5700 0.5700 35,925 +0.00(+0.00%)
Sep 06, 2023 0.5700 0.5700 0.5700 0.5700 1,200 -0.01(-1.72%)
Sep 05, 2023 0.5920 0.5950 0.5800 0.5800 23,790 -0.00(-0.12%)
Sep 01, 2023 0.5773 0.5900 0.5773 0.5807 22,400 +0.00(+0.64%)
Aug 31, 2023 0.5762 0.5830 0.5762 0.5770 17,175 -0.01(-1.03%)
Aug 30, 2023 0.5825 0.5835 0.5825 0.5830 33,005 +0.00(+0.29%)
Aug 29, 2023 0.5779 0.5820 0.5779 0.5813 90,093 +0.01(+1.77%)
Aug 28, 2023 0.5359 0.5712 0.5359 0.5712 135,305 +0.02(+3.78%)
Aug 25, 2023 0.5504 0.5504 0.5504 0.5504 762 +0.01(+1.93%)
Aug 24, 2023 0.5400 0.5400 0.5400 0.5400 34,100 +0.00(+0.00%)
Aug 23, 2023 0.5286 0.5435 0.5286 0.5400 80,900 +0.02(+3.31%)
Aug 22, 2023 0.5363 0.5363 0.5226 0.5227 89,000 +0.00(+0.52%)
Aug 21, 2023 0.5482 0.5482 0.5200 0.5200 30,300 -0.02(-2.99%)
Aug 18, 2023 0.5388 0.5388 0.5250 0.5360 6,850 -0.02(-4.29%)
Aug 17, 2023 0.5502 0.5600 0.5355 0.5600 49,000 +0.00(+0.25%)
Aug 16, 2023 0.5586 0.5586 0.5493 0.5586 101,000 +0.02(+2.87%)
Aug 15, 2023 0.5371 0.5430 0.5371 0.5430 19,900 -0.01(-1.45%)
Aug 14, 2023 0.5510 0.5600 0.5510 0.5510 45,553 -0.01(-2.48%)
Aug 11, 2023 0.5660 0.5660 0.5600 0.5650 15,120 -0.01(-2.25%)
Aug 10, 2023 0.5700 0.5780 0.5625 0.5780 69,303 +0.01(+1.40%)
Aug 09, 2023 0.5500 0.5700 0.5500 0.5700 85,576 +0.01(+2.39%)
Aug 08, 2023 0.5550 0.5567 0.5500 0.5567 40,400 +0.00(+0.34%)
Aug 07, 2023 0.5560 0.5700 0.5548 0.5548 20,700 -0.02(-2.65%)
Aug 04, 2023 0.5699 0.5699 0.5420 0.5699 123,800 +0.03(+5.15%)
Aug 03, 2023 0.5420 0.5420 0.5420 0.5420 290,230 -0.00(-0.50%)
Aug 02, 2023 0.5542 0.5553 0.5415 0.5447 243,800 -0.01(-1.16%)
Aug 01, 2023 0.5500 0.5637 0.5421 0.5511 110,193 -0.01(-1.59%)
Jul 31, 2023 0.5639 0.5689 0.5500 0.5600 49,200 -0.01(-1.46%)
Jul 28, 2023 0.5683 0.5683 0.5683 0.5683 223,401 -0.01(-1.73%)
Jul 27, 2023 0.5783 0.5783 0.5783 0.5783 200 -0.00(-0.64%)
Jul 26, 2023 0.5497 0.5820 0.5497 0.5820 34,910 -0.00(-0.51%)
Jul 25, 2023 0.5854 0.5860 0.5800 0.5850 78,002 +0.01(+1.72%)
Jul 24, 2023 0.5786 0.5786 0.5733 0.5751 446,700 +0.00(+0.54%)
Jul 21, 2023 0.5720 0.5720 0.5720 0.5720 21,361 -0.01(-1.46%)
Jul 20, 2023 0.5805 0.5805 0.5805 0.5805 100 +0.00(+0.09%)
Jul 19, 2023 0.5877 0.5930 0.5800 0.5800 23,967 +0.01(+1.56%)
Jul 18, 2023 0.5700 0.5711 0.5700 0.5711 699,900 -0.01(-1.86%)
Jul 17, 2023 0.5574 0.5819 0.5574 0.5819 62,426 -0.01(-1.39%)
Jul 14, 2023 0.5763 0.5901 0.5605 0.5901 94,339 +0.01(+1.03%)
Jul 13, 2023 0.6000 0.6000 0.5682 0.5841 3,366 +0.01(+2.47%)
Jul 12, 2023 0.5700 0.5700 0.5700 0.5700 5,000 +0.01(+1.79%)
Jul 11, 2023 0.5544 0.5645 0.5544 0.5600 109,321 +0.01(+1.82%)
Jul 10, 2023 0.6000 0.6000 0.5362 0.5500 60,194 -0.02(-3.27%)
Jul 07, 2023 0.5802 0.5802 0.5686 0.5686 123,001 +0.02(+3.46%)
Jul 06, 2023 0.5700 0.5739 0.5496 0.5496 636,032 -0.03(-4.86%)
Jul 05, 2023 0.5777 0.5777 0.5777 0.5777 1,220 -0.02(-2.87%)
Jul 03, 2023 0.5948 0.5948 0.5948 0.5948 200 +0.01(+1.90%)
Jun 30, 2023 0.5764 0.5837 0.5764 0.5837 101,529 +0.03(+4.76%)
Jun 29, 2023 0.5686 0.5686 0.5572 0.5572 50,300 -0.01(-2.59%)
Jun 28, 2023 0.5609 0.5720 0.5600 0.5720 42,700 -0.00(-0.49%)
Jun 27, 2023 0.5651 0.5748 0.5651 0.5748 72,010 +0.01(+2.30%)
Jun 26, 2023 0.5624 0.5624 0.5547 0.5619 11,000 +0.00(+0.34%)
Jun 23, 2023 0.5546 0.5600 0.5546 0.5600 53,009 -0.01(-2.10%)
Jun 22, 2023 0.5720 0.5720 0.5639 0.5720 108,526 +0.01(+1.24%)
Jun 21, 2023 0.5700 0.5800 0.5650 0.5650 455,462 -0.00(-0.70%)
Jun 20, 2023 0.5682 0.5806 0.5682 0.5690 10,825 -0.01(-1.98%)
Jun 16, 2023 0.5960 0.6000 0.5800 0.5805 78,264 -0.02(-3.25%)
Jun 15, 2023 0.6000 0.6000 0.6000 0.6000 9,000 -0.08(-11.76%)
May 08, 2023 0.6728 0.6810 0.6728 0.6800 230,683 +0.04(+6.17%)
May 05, 2023 0.6500 0.6600 0.6400 0.6405 26,700 -0.00(-0.39%)
May 04, 2023 0.6400 0.6477 0.6380 0.6430 215,305 +0.00(+0.47%)
May 03, 2023 0.6700 0.6700 0.6022 0.6400 124,457 +0.01(+2.25%)
May 02, 2023 0.6586 0.6586 0.6259 0.6259 35,401 -0.02(-3.26%)
May 01, 2023 0.6201 0.6600 0.6201 0.6470 57,230 -0.01(-1.22%)
Apr 28, 2023 0.6540 0.6550 0.6447 0.6550 48,011 +0.02(+2.55%)
Apr 27, 2023 0.6387 0.6600 0.6387 0.6387 103,257 -0.01(-1.74%)
Apr 26, 2023 0.6525 0.6600 0.6499 0.6500 52,301 +0.01(+1.80%)
Apr 25, 2023 0.6443 0.6443 0.6385 0.6385 380,276 -0.02(-2.52%)
Apr 24, 2023 0.6300 0.6604 0.6300 0.6550 141,785 +0.01(+2.33%)
Apr 21, 2023 0.6600 0.6669 0.6304 0.6401 84,438 -0.01(-1.52%)
Apr 20, 2023 0.6462 0.6500 0.6387 0.6500 58,956 +0.04(+7.05%)
Apr 19, 2023 0.6271 0.6310 0.6072 0.6072 190,800 -0.03(-5.13%)
Apr 18, 2023 0.6514 0.6606 0.6380 0.6400 82,686 -0.01(-1.39%)
Apr 17, 2023 0.6362 0.6490 0.6362 0.6490 253,211 +0.02(+3.38%)
Apr 14, 2023 0.6314 0.6314 0.6203 0.6278 69,355 +0.00(+0.63%)
Apr 13, 2023 0.6260 0.6290 0.6205 0.6239 93,072 -0.00(-0.02%)
Apr 12, 2023 0.6226 0.6250 0.6200 0.6240 394,175 +0.02(+3.47%)
Apr 11, 2023 0.5750 0.6185 0.5750 0.6031 288,993 +0.00(+0.52%)
Apr 10, 2023 0.5950 0.6100 0.5607 0.6000 241,998 -0.00(-0.33%)
Apr 06, 2023 0.6000 0.6020 0.5958 0.6020 656,500 +0.01(+2.12%)
Apr 05, 2023 0.5972 0.6049 0.5895 0.5895 210,002 -0.01(-1.29%)
Apr 04, 2023 0.5960 0.6000 0.5900 0.5972 196,845 +0.02(+2.61%)
Apr 03, 2023 0.5800 0.5900 0.5800 0.5820 829,501 -0.02(-2.76%)
Mar 31, 2023 0.5860 0.5987 0.5860 0.5985 257,506 +0.00(+0.69%)
Mar 30, 2023 0.5946 0.5987 0.5839 0.5944 151,700 -0.00(-0.03%)
Mar 29, 2023 0.5946 0.5946 0.5946 0.5946 647 -0.01(-0.83%)
Mar 28, 2023 0.5725 0.5996 0.5725 0.5996 120,940 +0.03(+4.84%)
Mar 27, 2023 0.5626 0.5800 0.5626 0.5719 41,580 -0.01(-1.95%)
Mar 24, 2023 0.5833 0.5833 0.5833 0.5833 113,096 -0.03(-4.36%)
Mar 23, 2023 0.5760 0.6123 0.5760 0.6099 981,050 +0.01(+1.06%)
Mar 22, 2023 0.6000 0.6100 0.5965 0.6035 170,967 +0.01(+1.51%)
Mar 21, 2023 0.5928 0.5945 0.5900 0.5945 145,865 +0.00(+0.76%)
Mar 20, 2023 0.5712 0.5929 0.5650 0.5900 411,300 -0.02(-3.47%)
Mar 17, 2023 0.6075 0.6195 0.6075 0.6112 383,455 +0.02(+2.72%)
Mar 16, 2023 0.5800 0.5950 0.5700 0.5950 171,801 +0.02(+2.59%)
Mar 15, 2023 0.5786 0.5900 0.5786 0.5800 145,450 +0.01(+2.55%)
Mar 14, 2023 0.5550 0.5925 0.5550 0.5656 160,834 -0.03(-5.73%)
Mar 13, 2023 0.5940 0.6050 0.5922 0.6000 304,035 +0.03(+4.90%)
Mar 10, 2023 0.5686 0.5788 0.5686 0.5720 226,300 -0.00(-0.19%)
Mar 09, 2023 0.5815 0.5815 0.5730 0.5731 69,320 -0.02(-2.70%)
Mar 08, 2023 0.5864 0.5890 0.5800 0.5890 277,032 +0.01(+0.86%)
Mar 07, 2023 0.5822 0.5940 0.5700 0.5840 897,072 +0.02(+3.49%)
Mar 06, 2023 0.5500 0.5660 0.5500 0.5643 1,931,475 +0.02(+3.54%)
Mar 03, 2023 0.5331 0.5500 0.5331 0.5450 669,869 +0.02(+3.42%)
Mar 02, 2023 0.5370 0.5370 0.5270 0.5270 80,205 +0.02(+3.21%)
Mar 01, 2023 0.5080 0.5309 0.5080 0.5106 304,218 -0.01(-1.14%)
Feb 28, 2023 0.5130 0.5165 0.5093 0.5165 353,203 +0.00(+0.76%)
Feb 27, 2023 0.4960 0.5213 0.4960 0.5126 94,345 -0.01(-1.42%)
Feb 24, 2023 0.5207 0.5223 0.5145 0.5200 220,951 -0.01(-1.79%)
Feb 23, 2023 0.5200 0.5295 0.5200 0.5295 319,948 +0.00(+0.86%)
Feb 22, 2023 0.5160 0.5300 0.5140 0.5250 165,852 +0.01(+1.74%)
Feb 21, 2023 0.5010 0.5310 0.5010 0.5160 228,734 -0.01(-1.34%)
Feb 17, 2023 0.5157 0.5230 0.5147 0.5230 186,321 +0.01(+1.06%)
Feb 16, 2023 0.5200 0.5210 0.5150 0.5175 245,417 -0.00(-0.38%)
Feb 15, 2023 0.5224 0.5224 0.5140 0.5195 206,302 -0.01(-1.98%)
Feb 14, 2023 0.5200 0.5320 0.5155 0.5300 938,097 +0.01(+1.73%)
Feb 13, 2023 0.5307 0.5350 0.5140 0.5210 500,979 -0.01(-2.21%)
Feb 10, 2023 0.5128 0.5328 0.5128 0.5328 184,749 +0.02(+3.66%)
Feb 09, 2023 0.5300 0.5300 0.5140 0.5140 535,300 -0.01(-1.57%)
Feb 08, 2023 0.5370 0.5370 0.5170 0.5222 61,301 +0.00(+0.46%)
Feb 07, 2023 0.5229 0.5251 0.5140 0.5198 164,800 -0.00(-0.10%)
Feb 06, 2023 0.5279 0.5279 0.5203 0.5203 36,850 -0.00(-0.90%)
Feb 03, 2023 0.5180 0.5250 0.5180 0.5250 25,201 -0.00(-0.85%)
Feb 02, 2023 0.5418 0.5425 0.5243 0.5295 82,300 -0.01(-1.94%)
Feb 01, 2023 0.5308 0.5400 0.5224 0.5400 136,960 +0.01(+1.10%)
Jan 31, 2023 0.5436 0.5436 0.5303 0.5341 345,401 -0.01(-1.09%)
Jan 30, 2023 0.5500 0.5500 0.5360 0.5400 442,428 -0.01(-1.64%)
Jan 27, 2023 0.5420 0.5490 0.5355 0.5490 728,481 +0.01(+2.62%)
Jan 26, 2023 0.5062 0.5400 0.5062 0.5350 256,962 +0.01(+2.02%)
Jan 25, 2023 0.5382 0.5386 0.5244 0.5244 51,253 -0.01(-1.98%)
Jan 24, 2023 0.5171 0.5350 0.5171 0.5350 227,060 +0.02(+3.66%)
Jan 23, 2023 0.5276 0.5382 0.5110 0.5161 166,372 -0.01(-1.07%)
Jan 20, 2023 0.5283 0.5290 0.5215 0.5217 198,898 +0.00(+0.71%)
Jan 19, 2023 0.5150 0.5180 0.5115 0.5180 110,755 +0.01(+1.27%)
Jan 18, 2023 0.5110 0.5230 0.5110 0.5115 136,275 +0.00(+0.10%)
Jan 17, 2023 0.5021 0.5110 0.4971 0.5110 389,472 +0.01(+1.77%)
Jan 13, 2023 0.4809 0.5080 0.4809 0.5021 522,398 +0.00(+0.42%)
Jan 12, 2023 0.5077 0.5142 0.4918 0.5000 6,234,084 +0.02(+3.09%)
Jan 11, 2023 0.4902 0.5000 0.4804 0.4850 281,786 -0.02(-3.00%)
Jan 10, 2023 0.5095 0.5095 0.5000 0.5000 43,600 +0.02(+4.17%)
Jan 09, 2023 0.4782 0.4900 0.4782 0.4800 333,486 -0.00(-0.37%)
Jan 06, 2023 0.4745 0.4818 0.4745 0.4818 364,000 +0.01(+1.32%)
Jan 05, 2023 0.4708 0.4755 0.4708 0.4755 327,600 -0.00(-0.73%)
Jan 04, 2023 0.4904 0.4904 0.4743 0.4790 42,802 -0.01(-2.24%)
Jan 03, 2023 0.4787 0.4900 0.4722 0.4900 80,801 +0.01(+2.36%)
Dec 30, 2022 0.4709 0.4787 0.4662 0.4787 23,900 +0.01(+1.48%)
Dec 29, 2022 0.4800 0.4800 0.4717 0.4717 35,000 -0.01(-2.24%)
Dec 28, 2022 0.4710 0.4935 0.4710 0.4825 3,101,935 +0.02(+4.48%)
Dec 27, 2022 0.4618 0.4618 0.4618 0.4618 2,200 -0.00(-0.19%)
Dec 23, 2022 0.4943 0.4943 0.4627 0.4627 48,600 +0.00(+0.17%)
Dec 22, 2022 0.4618 0.4722 0.4618 0.4619 424,500 -0.01(-2.55%)
Dec 21, 2022 0.4700 0.4740 0.4597 0.4740 25,707 +0.01(+1.94%)
Dec 20, 2022 0.4550 0.4650 0.4540 0.4650 120,400 +0.01(+2.20%)
Dec 19, 2022 0.4591 0.4728 0.4400 0.4550 312,200 -0.01(-1.39%)
Dec 16, 2022 0.4774 0.4774 0.4614 0.4614 23,200 -0.02(-3.85%)
Dec 15, 2022 0.4810 0.4810 0.4594 0.4799 550,700 +0.01(+2.59%)
Dec 14, 2022 0.4632 0.4678 0.4632 0.4678 10,000 -0.01(-1.91%)
Dec 13, 2022 0.5000 0.5000 0.4722 0.4769 9,500 +0.01(+3.14%)
Dec 12, 2022 0.4624 0.4624 0.4624 0.4624 112,284 +0.01(+2.05%)
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.