SNP - China Petroleum & Chemical Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201966.1066.7966.1066.2966.29173,400
Jul 18, 201965.2065.7065.1065.6465.64161,100
Jul 17, 201965.5765.6064.9664.9864.98277,600
Jul 16, 201966.4966.6665.3465.5265.52236,400
Jul 15, 201966.4766.6866.3366.4666.46158,000
Jul 12, 201966.5066.9166.3666.3666.36108,100
Jul 11, 201966.5166.6966.2166.5066.50135,700
Jul 10, 201966.4866.7965.8766.2666.26155,900
Jul 09, 201966.2666.3365.8066.3366.33168,000
Jul 08, 201966.4566.8866.0166.6966.69132,400
Jul 05, 201967.0067.4966.7067.2567.25157,500
Jul 03, 201967.5467.5667.2867.5667.5680,000
Jul 02, 201968.4968.4967.8367.8467.8499,300
Jul 01, 201969.4769.6368.3768.4368.43156,200
Jun 28, 201968.2468.3167.8468.2068.2081,400
Jun 27, 201968.5968.6468.1268.1768.1777,300
Jun 26, 201968.1168.6067.8968.5168.51102,800
Jun 25, 201967.7768.0367.4067.4067.40159,900
Jun 24, 201967.9468.1667.6667.7667.7690,300
Jun 21, 201967.7168.3567.7168.2968.29161,200
Jun 20, 201968.1268.5467.5067.8067.80173,700
Jun 19, 201966.4166.9166.4166.5366.53118,800
Jun 18, 201965.0066.5565.0066.1566.15181,500
Jun 17, 201964.3764.8064.3364.6064.6092,400
Jun 14, 201964.8965.0464.3764.4064.40118,300
Jun 13, 201965.0465.1164.5965.0165.01140,200
Jun 12, 201965.5165.5764.4364.6064.60179,900
Jun 11, 201966.6566.7766.1466.2566.25142,000
Jun 10, 201966.3466.5965.8865.9065.90147,500
Jun 07, 201965.8166.6665.8166.1866.18141,200
Jun 06, 201965.3665.6565.2465.5265.52128,700
Jun 05, 201966.0966.1465.3065.4065.40166,300
Jun 04, 201966.7066.8766.0866.7766.77126,300
Jun 03, 201966.4267.1966.4166.7066.70169,900
May 31, 201966.2866.3765.8366.1166.11277,500
May 31, 20193.872 Dividend
May 30, 201971.2171.3870.7570.8867.01295,000
May 29, 201970.7071.1370.1570.9767.09345,500
May 28, 201971.4571.8270.8170.8266.95216,500
May 24, 201971.1171.5470.8471.2967.40130,600
May 23, 201971.2371.2370.0770.4466.59361,500
May 22, 201972.7972.7971.9071.9968.06111,400
May 21, 201972.8973.2772.7173.0869.09158,000
May 20, 201972.4173.0772.4172.5768.61182,300
May 17, 201972.1972.4471.9371.9868.05155,000
May 16, 201972.6773.3872.6172.8468.86144,700
May 15, 201971.8072.3471.2972.0968.15130,200
May 14, 201972.5473.4871.8772.1868.24277,500
May 13, 201972.0872.3971.1571.9968.06295,400
May 10, 201972.8473.1872.0072.9068.92289,600
May 09, 201972.8873.6972.5773.4069.39221,000
May 08, 201973.5374.0873.2673.5569.53125,900
May 07, 201974.5674.5973.4873.8969.85182,300
May 06, 201975.1175.9474.7975.6271.49113,300
May 03, 201976.1076.7976.1076.5172.33127,200
May 02, 201976.0076.3075.1975.4371.3197,700
May 01, 201977.0977.1076.0076.0071.8598,200
Apr 30, 201977.1977.1976.5076.7472.5593,500
Apr 29, 201976.3877.0576.0376.2672.09120,400
Apr 26, 201976.8776.8775.9376.1872.02105,800
Apr 25, 201976.0876.7276.0576.5372.35152,400
Apr 24, 201976.9677.2276.0876.1471.98141,800
Apr 23, 201978.0678.3677.7677.9573.69205,600
Apr 22, 201978.2278.4277.7878.3974.11117,100
Apr 18, 201978.4878.4878.0078.2673.9891,100
Apr 17, 201978.9979.1678.4678.4874.19156,300
Apr 16, 201978.3578.7178.0478.6174.32120,500
Apr 15, 201978.7578.8577.9778.2573.98187,600
Apr 12, 201980.3380.3379.6279.7775.41120,800
Apr 11, 201980.0580.2879.4779.7175.36124,700
Apr 10, 201979.7280.4479.5780.1475.76184,900
Apr 09, 201980.2580.4079.8079.8475.48168,100
Apr 08, 201980.9981.1980.7581.0576.62129,100
Apr 05, 201980.8181.2380.5380.9376.51293,800
Apr 04, 201980.1480.4979.9480.2275.84108,400
Apr 03, 201980.6580.9479.7079.9775.60187,200
Apr 02, 201981.1481.3980.4380.6076.20109,700
Apr 01, 201979.9980.9479.9880.9476.52103,800
Mar 29, 201980.0680.0679.0779.5075.16134,700
Mar 28, 201979.7180.6379.5780.2775.89149,000
Mar 27, 201980.4780.4779.4279.6975.34127,500
Mar 26, 201980.5380.9980.2380.6876.27127,500
Mar 25, 201980.6580.7479.7280.0975.71161,200
Mar 22, 201982.7683.0281.6781.9577.47114,200
Mar 21, 201984.1284.9584.1284.6280.0086,100
Mar 20, 201984.2185.3883.8585.0980.44193,400
Mar 19, 201985.9385.9585.3485.4080.73117,600
Mar 18, 201985.3385.5184.9485.4180.74161,100
Mar 15, 201984.3585.7384.1985.0880.43123,000
Mar 14, 201984.2584.3683.7483.7479.17143,400
Mar 13, 201984.3784.8084.1484.7480.11108,600
Mar 12, 201983.5884.4283.5884.1679.56172,400
Mar 11, 201982.4083.1582.2783.1378.59119,100
Mar 08, 201981.6181.9480.9481.9277.44103,600
Mar 07, 201984.6284.6483.1983.2778.72135,200
Mar 06, 201985.4685.7284.4684.7880.15101,300
Mar 05, 201985.7185.9284.9785.4480.7796,700
Mar 04, 201986.3586.5484.7585.9981.29180,800
Mar 01, 201986.3486.6485.3685.8281.13168,600
Feb 28, 201986.2686.4085.7685.8081.11130,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...