SNP - China Petroleum & Chemical Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201955.6555.9755.5355.7355.73199,314
Dec 05, 201955.6755.7255.3355.3455.34138,800
Dec 04, 201955.4155.9155.4055.7455.74173,900
Dec 03, 201955.8055.8054.9455.1455.14182,100
Dec 02, 201956.0156.3456.0056.0856.08137,900
Nov 29, 201956.3056.3055.6355.8555.85141,100
Nov 27, 201957.3457.5257.1157.3357.33133,100
Nov 26, 201957.3857.8557.1357.4557.45124,900
Nov 25, 201957.2157.6757.0157.6057.60168,500
Nov 22, 201956.7656.9256.2256.2256.22127,100
Nov 21, 201956.4557.0156.4256.9956.99186,500
Nov 20, 201956.4256.9556.3456.4756.47340,900
Nov 19, 201956.2856.4556.0556.1256.12178,700
Nov 18, 201956.8256.8255.9856.0056.00181,700
Nov 15, 201956.6857.0756.6556.9456.94186,600
Nov 14, 201956.9857.0556.3456.6056.60167,600
Nov 13, 201957.3157.4756.9257.0557.05165,500
Nov 12, 201958.5758.5757.7857.8057.80187,000
Nov 11, 201958.7458.9558.2058.7358.73115,800
Nov 08, 201959.6459.7859.4159.7859.78127,400
Nov 07, 201959.7860.0059.6759.8859.88144,300
Nov 06, 201959.8560.0058.9259.0259.02273,100
Nov 05, 201958.9459.5458.9459.3759.37152,800
Nov 04, 201958.4558.8958.2758.5658.56221,500
Nov 01, 201957.5057.8157.3557.6357.63279,000
Oct 31, 201957.3657.5056.2856.4956.49265,500
Oct 30, 201958.3558.4357.4957.4957.49252,400
Oct 29, 201959.4959.5458.7259.0959.09207,000
Oct 28, 201960.0360.3859.7560.1560.15119,400
Oct 25, 201959.2959.7559.2959.6459.64175,800
Oct 24, 201959.2559.4258.9159.1359.13137,700
Oct 23, 201958.7759.1158.3859.0859.08261,200
Oct 22, 201958.7959.4458.6959.2159.21160,300
Oct 21, 201958.6558.9158.5458.8358.83116,000
Oct 18, 201958.6058.8358.4058.5358.53249,300
Oct 17, 201958.9459.1958.5458.7258.72274,700
Oct 16, 201958.7559.1358.5258.6358.63207,100
Oct 15, 201959.0059.6659.0059.1159.11115,700
Oct 14, 201959.6059.7759.2059.2859.28135,800
Oct 11, 201959.2260.2159.2259.8859.88131,600
Oct 10, 201957.9958.5057.8858.4858.48149,800
Oct 09, 201958.1558.2057.8257.8657.86233,200
Oct 08, 201958.0058.0157.3357.3457.34206,100
Oct 07, 201958.4758.9958.2558.2758.27144,300
Oct 04, 201958.8658.9958.2858.6558.65141,000
Oct 03, 201959.2559.5558.8559.3959.39101,500
Oct 02, 201958.6059.1358.4758.6758.67172,300
Oct 01, 201958.9058.9358.2158.5258.52139,000
Sep 30, 201958.7759.4258.6658.7058.70180,500
Sep 27, 201958.6459.0258.0158.2058.20172,100
Sep 26, 201959.1459.1458.3958.6958.69128,800
Sep 25, 201959.3359.6859.0759.6059.60124,300
Sep 24, 201960.1960.2659.0059.0859.08153,600
Sep 23, 201960.4360.6360.1360.3860.38118,000
Sep 20, 201960.3860.7060.1460.2360.23180,300
Sep 19, 201960.6761.1060.3960.3960.39152,800
Sep 18, 201960.8260.9360.3460.6460.64175,700
Sep 17, 201961.7462.1661.2361.5561.55240,400
Sep 16, 201964.1064.3063.6963.9863.98267,200
Sep 13, 201962.8863.0062.3862.8662.86256,900
Sep 12, 201961.8162.1661.4261.6961.69251,600
Sep 11, 201962.1462.7661.3861.6261.62278,200
Sep 10, 201960.3361.3660.3360.7860.78439,300
Sep 09, 201959.4160.0859.4159.9159.91173,400
Sep 06, 201958.7359.2358.6258.9358.93186,100
Sep 06, 20191.68 Dividend
Sep 05, 201960.3860.9660.3660.4458.76240,700
Sep 04, 201959.3859.5059.0659.4757.82189,100
Sep 03, 201957.9358.3357.6758.2856.66240,700
Aug 30, 201958.4058.6557.9558.1756.55139,900
Aug 29, 201957.7558.1657.6757.8956.28131,200
Aug 28, 201958.0258.0257.2157.3255.73130,900
Aug 27, 201957.6757.9657.2357.5355.93156,300
Aug 26, 201958.2258.9057.7157.7856.17186,600
Aug 23, 201958.3959.2958.0058.0256.41191,100
Aug 22, 201959.5059.6358.7058.9157.27184,900
Aug 21, 201960.5360.6559.6759.8158.15108,000
Aug 20, 201959.9860.0959.6259.6658.00134,800
Aug 19, 201959.8560.0358.1059.9158.24162,500
Aug 16, 201958.9059.4958.5459.1057.46246,000
Aug 15, 201958.8058.9158.1058.5156.88216,900
Aug 14, 201958.8859.1158.2758.3356.71163,100
Aug 13, 201958.7560.3258.2559.9058.24208,800
Aug 12, 201959.4259.5258.9259.1257.48224,500
Aug 09, 201960.3760.5459.6960.1258.45122,200
Aug 08, 201960.5060.9660.1760.9159.22175,200
Aug 07, 201959.8560.3759.3160.3358.65178,600
Aug 06, 201961.1061.8860.0860.3358.65178,600
Aug 05, 201961.0061.1059.7960.2958.61282,000
Aug 02, 201962.4862.6961.8262.0960.36241,600
Aug 01, 201963.8364.6262.4762.7961.04228,200
Jul 31, 201964.7064.8863.9264.1762.39126,100
Jul 30, 201964.8365.0064.1564.7962.99191,500
Jul 29, 201965.3065.3064.6964.9763.16135,700
Jul 26, 201965.4065.5865.1865.3463.52148,300
Jul 25, 201965.9966.0265.0865.0963.28104,000
Jul 24, 201965.9466.0465.5465.5663.7491,500
Jul 23, 201966.0266.1565.8266.1464.30111,700
Jul 22, 201966.1666.1665.6465.9664.13149,000
Jul 19, 201966.1066.7966.1066.2964.45173,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...