SNP - China Petroleum & Chemical Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201972.4173.0772.4872.8772.8778,050
May 17, 201972.1972.4471.9371.9871.98155,000
May 16, 201972.6773.3872.6172.8472.84144,700
May 15, 201971.8072.3471.2972.0972.09130,200
May 14, 201972.5473.4871.8772.1872.18277,500
May 13, 201972.0872.3971.1571.9971.99295,400
May 10, 201972.8473.1872.0072.9072.90289,600
May 09, 201972.8873.6972.5773.4073.40221,000
May 08, 201973.5374.0873.2673.5573.55125,900
May 07, 201974.5674.5973.4873.8973.89182,300
May 06, 201975.1175.9474.7975.6275.62113,300
May 03, 201976.1076.7976.1076.5176.51127,200
May 02, 201976.0076.3075.1975.4375.4397,700
May 01, 201977.0977.1076.0076.0076.0098,200
Apr 30, 201977.1977.1976.5076.7476.7493,500
Apr 29, 201976.3877.0576.0376.2676.26120,400
Apr 26, 201976.8776.8775.9376.1876.18105,800
Apr 25, 201976.0876.7276.0576.5376.53152,400
Apr 24, 201976.9677.2276.0876.1476.14141,800
Apr 23, 201978.0678.3677.7677.9577.95205,600
Apr 22, 201978.2278.4277.7878.3978.39117,100
Apr 18, 201978.4878.4878.0078.2678.2691,100
Apr 17, 201978.9979.1678.4678.4878.48156,300
Apr 16, 201978.3578.7178.0478.6178.61120,500
Apr 15, 201978.7578.8577.9778.2578.25187,600
Apr 12, 201980.3380.3379.6279.7779.77120,800
Apr 11, 201980.0580.2879.4779.7179.71124,700
Apr 10, 201979.7280.4479.5780.1480.14184,900
Apr 09, 201980.2580.4079.8079.8479.84168,100
Apr 08, 201980.9981.1980.7581.0581.05129,100
Apr 05, 201980.8181.2380.5380.9380.93293,800
Apr 04, 201980.1480.4979.9480.2280.22108,400
Apr 03, 201980.6580.9479.7079.9779.97187,200
Apr 02, 201981.1481.3980.4380.6080.60109,700
Apr 01, 201979.9980.9479.9880.9480.94103,800
Mar 29, 201980.0680.0679.0779.5079.50134,700
Mar 28, 201979.7180.6379.5780.2780.27149,000
Mar 27, 201980.4780.4779.4279.6979.69127,500
Mar 26, 201980.5380.9980.2380.6880.68127,500
Mar 25, 201980.6580.7479.7280.0980.09161,200
Mar 22, 201982.7683.0281.6781.9581.95114,200
Mar 21, 201984.1284.9584.1284.6284.6286,100
Mar 20, 201984.2185.3883.8585.0985.09193,400
Mar 19, 201985.9385.9585.3485.4085.40117,600
Mar 18, 201985.3385.5184.9485.4185.41161,100
Mar 15, 201984.3585.7384.1985.0885.08123,000
Mar 14, 201984.2584.3683.7483.7483.74143,400
Mar 13, 201984.3784.8084.1484.7484.74108,600
Mar 12, 201983.5884.4283.5884.1684.16172,400
Mar 11, 201982.4083.1582.2783.1383.13119,100
Mar 08, 201981.6181.9480.9481.9281.92103,600
Mar 07, 201984.6284.6483.1983.2783.27135,200
Mar 06, 201985.4685.7284.4684.7884.78101,300
Mar 05, 201985.7185.9284.9785.4485.4496,700
Mar 04, 201986.3586.5484.7585.9985.99180,800
Mar 01, 201986.3486.6485.3685.8285.82168,600
Feb 28, 201986.2686.4085.7685.8085.80130,200
Feb 27, 201986.3186.3485.5385.9685.96111,900
Feb 26, 201985.9986.5085.9486.1486.14138,600
Feb 25, 201986.5186.8985.8686.2186.21128,000
Feb 22, 201986.3686.6086.0086.4186.4176,200
Feb 21, 201986.4886.5885.6385.7085.70176,400
Feb 20, 201986.3187.1786.2886.5286.52103,400
Feb 19, 201985.1386.3685.1086.3386.33181,300
Feb 15, 201983.9484.4383.7084.4384.43110,600
Feb 14, 201984.1684.4083.2984.0384.03150,000
Feb 13, 201984.7485.4183.9684.1384.13216,100
Feb 12, 201983.8484.2883.1583.5883.58180,100
Feb 11, 201983.3383.3782.4682.9082.90103,200
Feb 08, 201983.7383.8282.8483.6883.68138,500
Feb 07, 201983.5783.8081.7882.8382.83168,300
Feb 06, 201984.1184.3583.8484.0684.0683,600
Feb 05, 201983.9484.7183.8784.6184.61118,600
Feb 04, 201983.3183.8982.7883.7783.7792,600
Feb 01, 201983.1284.1282.9383.6683.66167,200
Jan 31, 201984.2584.3083.0783.4583.45225,400
Jan 30, 201984.3184.6983.4784.4584.45217,500
Jan 29, 201982.1482.6581.7881.8081.80182,700
Jan 28, 201980.6181.0580.1781.0081.00298,600
Jan 25, 201980.0081.2679.8180.8580.85145,300
Jan 24, 201979.3680.3379.2079.8079.80417,600
Jan 23, 201978.0078.4877.6678.3378.33184,200
Jan 22, 201978.4478.4777.3977.8177.81260,200
Jan 18, 201979.4479.9879.0579.7579.75217,900
Jan 17, 201978.3579.6578.1179.1179.11279,100
Jan 16, 201978.5479.1778.4078.8678.86330,300
Jan 15, 201977.8578.0577.2577.9177.91240,800
Jan 14, 201977.0077.8676.7577.2177.21181,900
Jan 11, 201977.0878.1277.0477.6377.63155,600
Jan 10, 201977.1477.8076.6177.5477.54222,100
Jan 09, 201977.0178.0276.5677.4677.46338,800
Jan 08, 201974.5775.2773.8074.8774.87318,200
Jan 07, 201973.0274.0772.7773.2773.27187,200
Jan 04, 201972.0373.0971.2072.7272.72352,000
Jan 03, 201971.5972.3571.1771.3971.39236,800
Jan 02, 201969.5571.7869.3271.5871.58356,400
Dec 31, 201870.9071.7870.2770.6070.60245,500
Dec 28, 201869.6870.5569.0269.7569.75388,900
Dec 27, 201873.7873.7871.7172.9772.97337,300
Dec 26, 201874.1177.3474.0777.3477.34236,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...