SNP: Historical Prices for CHINA PETRO & CHEM

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	86.19	86.40	85.55	86.33	295,100	86.33
19-Nov-09	88.02	88.02	86.35	87.18	562,300	87.18
18-Nov-09	88.91	89.69	88.49	89.06	319,400	89.06
17-Nov-09	87.95	88.47	87.21	88.29	195,900	88.29
16-Nov-09	88.19	89.10	88.17	88.86	226,000	88.86
13-Nov-09	88.16	89.10	87.74	88.35	166,800	88.35
12-Nov-09	88.46	89.63	87.91	88.32	265,400	88.32
11-Nov-09	89.09	89.88	88.72	89.42	271,200	89.42
10-Nov-09	87.48	88.22	86.97	88.00	491,500	88.00
9-Nov-09	89.66	90.93	89.23	90.80	460,200	90.80
6-Nov-09	87.90	88.95	87.40	88.34	165,000	88.34
5-Nov-09	87.35	88.42	87.35	88.42	284,100	88.42
4-Nov-09	87.23	87.66	85.89	86.00	260,800	86.00
3-Nov-09	84.76	86.41	84.53	86.26	279,700	86.26
2-Nov-09	86.33	87.00	84.52	85.72	311,200	85.72
30-Oct-09	86.92	87.06	84.14	84.36	496,200	84.36
29-Oct-09	86.24	87.57	86.01	87.38	463,300	87.38
28-Oct-09	86.39	86.73	84.34	84.60	462,900	84.60
27-Oct-09	88.20	88.98	87.37	87.65	268,700	87.65
26-Oct-09	87.70	88.21	86.39	86.73	373,300	86.73
23-Oct-09	88.34	89.31	86.82	87.45	425,100	87.45
22-Oct-09	87.00	87.64	86.04	87.33	282,700	87.33
21-Oct-09	87.57	88.71	86.89	86.99	430,300	86.99
20-Oct-09	90.03	90.05	88.79	89.49	323,200	89.49
19-Oct-09	91.55	91.70	90.03	91.40	369,500	91.40
16-Oct-09	91.27	91.27	89.67	90.08	257,100	90.08
15-Oct-09	90.65	92.34	90.62	92.16	263,700	92.16
14-Oct-09	90.06	92.00	90.06	91.77	343,200	91.77
13-Oct-09	87.80	88.48	87.34	87.94	252,000	87.94
12-Oct-09	88.50	88.73	88.00	88.27	431,200	88.27
9-Oct-09	87.74	88.75	87.37	88.49	269,300	88.49
8-Oct-09	87.72	89.11	87.68	88.33	297,000	88.33
7-Oct-09	87.00	87.18	85.85	86.99	319,100	86.99
6-Oct-09	85.69	86.77	85.30	86.22	365,800	86.22
5-Oct-09	82.64	83.88	82.08	83.43	207,400	83.43
2-Oct-09	81.67	82.67	80.63	82.05	398,500	82.05
1-Oct-09	85.55	85.55	82.50	82.54	234,900	82.54
30-Sep-09	85.88	85.88	83.62	85.15	410,000	85.15
29-Sep-09	86.20	86.58	85.43	85.93	263,100	85.93
28-Sep-09	85.97	88.17	85.73	87.44	312,200	87.44
25-Sep-09	85.90	87.08	85.24	86.21	294,400	86.21
24-Sep-09	86.87	87.29	85.14	85.89	343,200	85.89
23-Sep-09	88.26	89.00	87.34	87.49	270,900	87.49
22-Sep-09	88.68	88.68	87.48	88.23	149,300	88.23
21-Sep-09	87.36	88.18	87.00	87.87	170,200	87.87
18-Sep-09	89.74	89.93	88.40	88.62	244,800	88.62
17-Sep-09	89.44	90.49	88.88	89.30	283,700	89.30
16-Sep-09	88.97	90.00	87.84	89.85	317,600	89.85
15-Sep-09	86.51	87.92	86.51	87.42	173,300	87.42
14-Sep-09	85.91	87.95	85.91	87.69	167,800	87.69
11-Sep-09	87.21	87.80	86.24	86.89	260,200	86.89
10-Sep-09	87.02	88.56	86.42	88.32	163,100	88.32
10-Sep-09	$ 1.025 Dividend
9-Sep-09	88.25	88.41	87.62	88.18	238,000	87.15
8-Sep-09	90.33	90.73	88.80	89.19	388,000	88.15
4-Sep-09	87.10	88.91	86.98	88.65	322,500	87.62
3-Sep-09	86.38	86.74	85.70	86.53	272,400	85.52
2-Sep-09	84.45	85.80	84.42	85.14	375,700	84.15
1-Sep-09	85.25	86.04	83.35	83.59	880,000	82.62
31-Aug-09	83.76	84.30	83.45	83.95	552,100	82.97
28-Aug-09	87.13	87.51	86.00	86.41	416,700	85.41
27-Aug-09	91.13	91.13	88.95	90.56	275,300	89.51
26-Aug-09	90.70	91.18	89.76	90.57	405,500	89.52
25-Aug-09	92.44	93.00	91.18	91.81	579,600	90.74
24-Aug-09	92.22	92.55	88.63	88.80	558,900	87.77
21-Aug-09	90.15	91.26	89.76	90.66	346,000	89.61
20-Aug-09	88.37	89.53	88.35	89.53	377,200	88.49
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions