Other OTC - Delayed Quote USD

China Petroleum & Chemical Corporation (SNPMF)

0.6100 +0.0091 (+1.51%)
At close: April 26 at 10:44 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.6100 0.6200 0.6100 0.6100 0.6100 74,100
Apr 25, 2024 0.6000 0.6100 0.6000 0.6000 0.6000 362,600
Apr 24, 2024 0.5800 0.5900 0.5800 0.5900 0.5900 60,000
Apr 23, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 124,000
Apr 22, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 1,400
Apr 19, 2024 0.5900 0.5900 0.5800 0.5800 0.5800 800
Apr 18, 2024 0.5700 0.6000 0.5700 0.6000 0.6000 135,900
Apr 17, 2024 0.5600 0.6000 0.5600 0.5600 0.5600 80,600
Apr 16, 2024 0.5800 0.6000 0.5800 0.5900 0.5900 54,600
Apr 15, 2024 0.5900 0.5900 0.5800 0.5800 0.5800 218,600
Apr 12, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 -
Apr 11, 2024 0.5700 0.5800 0.5700 0.5700 0.5700 258,600
Apr 10, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 80,000
Apr 9, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 10,000
Apr 8, 2024 0.5800 0.5800 0.5700 0.5800 0.5800 443,400
Apr 5, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 10,000
Apr 4, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 20,000
Apr 3, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 16,000
Apr 2, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 716,500
Apr 1, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 60,000
Mar 28, 2024 0.5700 0.5700 0.5500 0.5500 0.5500 17,000
Mar 27, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Mar 26, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 13,000
Mar 25, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Mar 22, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 39,800
Mar 21, 2024 0.5800 0.5800 0.5700 0.5700 0.5700 6,500
Mar 20, 2024 0.5700 0.5800 0.5600 0.5800 0.5800 203,200
Mar 19, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 20,800
Mar 18, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 100,000
Mar 15, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 15,000
Mar 14, 2024 0.5700 0.5900 0.5700 0.5900 0.5900 258,000
Mar 13, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 123,800
Mar 12, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 33,000
Mar 11, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Mar 8, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 60,000
Mar 7, 2024 0.5500 0.5600 0.5500 0.5500 0.5500 53,300
Mar 6, 2024 0.5400 0.5500 0.5400 0.5500 0.5500 2,200
Mar 5, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 14,500
Mar 4, 2024 0.5500 0.5500 0.5400 0.5400 0.5400 240,900
Mar 1, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 101,400
Feb 29, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 17,800
Feb 28, 2024 0.5300 0.5500 0.5300 0.5300 0.5300 160,600
Feb 27, 2024 0.5700 0.5700 0.5600 0.5700 0.5700 7,600
Feb 26, 2024 0.5600 0.5700 0.5600 0.5700 0.5700 52,100
Feb 23, 2024 0.5700 0.5800 0.5600 0.5800 0.5800 278,300
Feb 22, 2024 0.5700 0.5700 0.5500 0.5700 0.5700 186,400
Feb 21, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 14,900
Feb 20, 2024 0.5400 0.5700 0.5300 0.5500 0.5500 462,900
Feb 16, 2024 0.5300 0.5300 0.5100 0.5200 0.5200 103,900
Feb 15, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 41,800
Feb 14, 2024 0.5100 0.5300 0.5100 0.5100 0.5100 41,000
Feb 13, 2024 0.5300 0.5300 0.5100 0.5200 0.5200 280,000
Feb 12, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 105,000
Feb 9, 2024 0.5100 0.5200 0.5100 0.5200 0.5200 64,700
Feb 8, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 24,500
Feb 7, 2024 0.5300 0.5300 0.5100 0.5100 0.5100 196,600
Feb 6, 2024 0.5100 0.5300 0.5100 0.5300 0.5300 64,500
Feb 5, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 2,000
Feb 2, 2024 0.4900 0.5300 0.4900 0.5100 0.5100 45,300
Feb 1, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Jan 31, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 5,000
Jan 30, 2024 0.5200 0.5300 0.5000 0.5100 0.5100 221,200
Jan 29, 2024 0.5100 0.5300 0.5100 0.5300 0.5300 128,500
Jan 26, 2024 0.5200 0.5200 0.5100 0.5200 0.5200 31,100
Jan 25, 2024 0.5100 0.5300 0.5000 0.5000 0.5000 160,800
Jan 24, 2024 0.5000 0.5000 0.4800 0.5000 0.5000 28,600
Jan 23, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 8,200
Jan 22, 2024 0.4600 0.4700 0.4500 0.4700 0.4700 37,900
Jan 19, 2024 0.4800 0.4800 0.4600 0.4600 0.4600 12,400
Jan 18, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 10,100
Jan 17, 2024 0.4800 0.4900 0.4800 0.4900 0.4900 59,600
Jan 16, 2024 0.4800 0.5000 0.4800 0.5000 0.5000 135,000
Jan 12, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 100,000
Jan 11, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 40,900
Jan 10, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 90,000
Jan 9, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 30,000
Jan 8, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Jan 5, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Jan 4, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 36,000
Jan 3, 2024 0.5300 0.5300 0.5100 0.5100 0.5100 40,900
Jan 2, 2024 0.5000 0.5100 0.5000 0.5100 0.5100 10,100
Dec 29, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 902,000
Dec 28, 2023 0.5100 0.5300 0.5100 0.5100 0.5100 76,700
Dec 27, 2023 0.5200 0.5200 0.5000 0.5000 0.5000 22,900
Dec 26, 2023 0.5000 0.5100 0.5000 0.5100 0.5100 19,500
Dec 22, 2023 0.5000 0.5000 0.4800 0.4800 0.4800 11,100
Dec 21, 2023 0.4700 0.4900 0.4700 0.4800 0.4800 625,200
Dec 20, 2023 0.5000 0.5000 0.4700 0.4700 0.4700 27,800
Dec 19, 2023 0.4800 0.5000 0.4800 0.4900 0.4900 145,500
Dec 18, 2023 0.4900 0.5000 0.4800 0.5000 0.5000 61,800
Dec 15, 2023 0.4800 0.4900 0.4800 0.4900 0.4900 6,200
Dec 14, 2023 0.4800 0.4900 0.4800 0.4800 0.4800 276,600
Dec 13, 2023 0.4800 0.4900 0.4800 0.4800 0.4800 27,000
Dec 12, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Dec 11, 2023 0.4800 0.4900 0.4800 0.4800 0.4800 74,300
Dec 8, 2023 0.5100 0.5100 0.4900 0.4900 0.4900 28,100
Dec 7, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 29,200
Dec 6, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
Dec 5, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 2,000
Dec 4, 2023 0.5000 0.5200 0.5000 0.5200 0.5200 7,900
Dec 1, 2023 0.5100 0.5100 0.4900 0.5000 0.5000 53,100
Nov 30, 2023 0.5000 0.5300 0.5000 0.5100 0.5100 27,300
Nov 29, 2023 0.5000 0.5200 0.5000 0.5200 0.5200 83,600
Nov 28, 2023 0.5000 0.5100 0.5000 0.5100 0.5100 198,500
Nov 27, 2023 0.5400 0.5400 0.5200 0.5200 0.5200 16,400
Nov 24, 2023 0.4900 0.5100 0.4900 0.5100 0.5100 48,200
Nov 22, 2023 0.5500 0.5500 0.5100 0.5200 0.5200 49,500
Nov 21, 2023 0.5200 0.5300 0.5200 0.5300 0.5300 22,000
Nov 20, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Nov 17, 2023 0.4900 0.5300 0.4900 0.5300 0.5300 27,000
Nov 16, 2023 0.5300 0.5300 0.5100 0.5100 0.5100 23,100
Nov 15, 2023 0.5200 0.5400 0.5200 0.5400 0.5400 59,100
Nov 14, 2023 0.5300 0.5300 0.5100 0.5200 0.5200 51,700
Nov 13, 2023 0.5000 0.5200 0.5000 0.5200 0.5200 25,300
Nov 10, 2023 0.5100 0.5100 0.4900 0.4900 0.4900 23,400
Nov 9, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 303,300
Nov 8, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 111,700
Nov 7, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 43,200
Nov 6, 2023 0.5000 0.5300 0.5000 0.5200 0.5200 124,000
Nov 3, 2023 0.5300 0.5300 0.5200 0.5200 0.5200 26,900
Nov 2, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
Nov 1, 2023 0.5100 0.5200 0.5100 0.5200 0.5200 38,100
Oct 31, 2023 0.5000 0.5100 0.5000 0.5100 0.5100 2,000
Oct 30, 2023 0.5000 0.5200 0.5000 0.5000 0.5000 10,100
Oct 27, 2023 0.5100 0.5200 0.5100 0.5200 0.5200 579,700
Oct 26, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 10,000
Oct 25, 2023 0.5000 0.5100 0.5000 0.5100 0.5100 4,500
Oct 24, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 75,100
Oct 23, 2023 0.5200 0.5300 0.5200 0.5200 0.5200 172,100
Oct 20, 2023 0.5000 0.5300 0.5000 0.5200 0.5200 15,000
Oct 19, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Oct 18, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Oct 17, 2023 0.5400 0.5500 0.5400 0.5400 0.5400 29,800
Oct 16, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 42,900
Oct 13, 2023 0.5100 0.5200 0.5100 0.5200 0.5200 6,000
Oct 12, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 4,000
Oct 11, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 35,000
Oct 10, 2023 0.5100 0.5300 0.5100 0.5200 0.5200 81,500
Oct 9, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 1,000
Oct 6, 2023 0.5000 0.5300 0.5000 0.5200 0.5200 12,800
Oct 5, 2023 0.5200 0.5300 0.5100 0.5200 0.5200 101,200
Oct 4, 2023 0.5200 0.5200 0.5100 0.5200 0.5200 27,200
Oct 3, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 50,000
Oct 2, 2023 0.5600 0.5600 0.5400 0.5400 0.5400 5,500
Sep 29, 2023 0.5300 0.5500 0.5300 0.5500 0.5500 81,000
Sep 28, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Sep 27, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 16,600
Sep 26, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 2,200
Sep 25, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
Sep 22, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
Sep 21, 2023 0.5400 0.5600 0.5400 0.5600 0.5600 6,700
Sep 20, 2023 0.5300 0.5700 0.5300 0.5700 0.5700 101,700
Sep 19, 2023 0.5300 0.5500 0.5300 0.5400 0.5400 31,200
Sep 18, 2023 0.5500 0.5600 0.5300 0.5400 0.5400 554,500
Sep 15, 2023 0.5400 0.5500 0.5200 0.5500 0.5500 15,600
Sep 14, 2023 0.5500 0.5500 0.5400 0.5400 0.5400 25,400
Sep 13, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 12,800
Sep 12, 2023 0.5300 0.5600 0.5200 0.5500 0.5500 48,800
Sep 11, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 194,000
Sep 8, 2023 0.5600 0.5600 0.5400 0.5600 0.5600 21,700
Sep 7, 2023 0.0200 Dividend
Sep 7, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 35,900
Sep 6, 2023 0.5700 0.5700 0.5700 0.5700 0.5500 1,200
Sep 5, 2023 0.5900 0.6000 0.5800 0.5800 0.5596 23,800
Sep 1, 2023 0.5800 0.5900 0.5800 0.5800 0.5596 22,400
Aug 31, 2023 0.5800 0.5800 0.5800 0.5800 0.5596 17,200
Aug 30, 2023 0.5800 0.5800 0.5800 0.5800 0.5596 33,000
Aug 29, 2023 0.5800 0.5800 0.5800 0.5800 0.5596 90,100
Aug 28, 2023 0.5400 0.5700 0.5400 0.5700 0.5500 135,300
Aug 25, 2023 0.5500 0.5500 0.5500 0.5500 0.5307 800
Aug 24, 2023 0.5400 0.5400 0.5400 0.5400 0.5211 34,100
Aug 23, 2023 0.5300 0.5400 0.5300 0.5400 0.5211 80,900
Aug 22, 2023 0.5400 0.5400 0.5200 0.5200 0.5018 89,000
Aug 21, 2023 0.5500 0.5500 0.5200 0.5200 0.5018 30,300
Aug 18, 2023 0.5400 0.5400 0.5300 0.5400 0.5211 6,900
Aug 17, 2023 0.5500 0.5600 0.5400 0.5600 0.5404 49,000
Aug 16, 2023 0.5600 0.5600 0.5500 0.5600 0.5404 101,000
Aug 15, 2023 0.5400 0.5400 0.5400 0.5400 0.5211 19,900
Aug 14, 2023 0.5600 0.5600 0.5500 0.5500 0.5307 45,600
Aug 11, 2023 0.5600 0.5700 0.5600 0.5600 0.5404 15,100
Aug 10, 2023 0.5700 0.5800 0.5600 0.5800 0.5596 69,300
Aug 9, 2023 0.5500 0.5700 0.5500 0.5700 0.5500 85,600
Aug 8, 2023 0.5600 0.5600 0.5500 0.5600 0.5404 40,400
Aug 7, 2023 0.5600 0.5700 0.5500 0.5500 0.5307 20,700
Aug 4, 2023 0.5400 0.5700 0.5400 0.5700 0.5500 123,800
Aug 3, 2023 0.5400 0.5400 0.5400 0.5400 0.5211 290,200
Aug 2, 2023 0.5500 0.5600 0.5400 0.5400 0.5211 243,800
Aug 1, 2023 0.5500 0.5600 0.5400 0.5500 0.5307 110,200
Jul 31, 2023 0.5600 0.5700 0.5500 0.5600 0.5404 49,200
Jul 28, 2023 0.5700 0.5700 0.5700 0.5700 0.5500 223,400
Jul 27, 2023 0.5800 0.5800 0.5800 0.5800 0.5596 200
Jul 26, 2023 0.5500 0.5800 0.5500 0.5800 0.5596 34,900
Jul 25, 2023 0.5900 0.5900 0.5800 0.5800 0.5596 78,000
Jul 24, 2023 0.5800 0.5800 0.5700 0.5800 0.5596 446,700
Jul 21, 2023 0.5700 0.5700 0.5700 0.5700 0.5500 21,400
Jul 20, 2023 0.5800 0.5800 0.5800 0.5800 0.5596 100
Jul 19, 2023 0.5900 0.5900 0.5800 0.5800 0.5596 24,000
Jul 18, 2023 0.5700 0.5700 0.5700 0.5700 0.5500 699,900
Jul 17, 2023 0.5600 0.5800 0.5600 0.5800 0.5596 62,400
Jul 14, 2023 0.5800 0.5900 0.5600 0.5900 0.5693 94,300
Jul 13, 2023 0.6000 0.6000 0.5700 0.5800 0.5596 3,400
Jul 12, 2023 0.5700 0.5700 0.5700 0.5700 0.5500 5,000
Jul 11, 2023 0.5500 0.5600 0.5500 0.5600 0.5404 109,300
Jul 10, 2023 0.6000 0.6000 0.5400 0.5500 0.5307 60,200
Jul 7, 2023 0.5800 0.5800 0.5700 0.5700 0.5500 123,000
Jul 6, 2023 0.5700 0.5700 0.5500 0.5500 0.5307 636,000
Jul 5, 2023 0.5800 0.5800 0.5800 0.5800 0.5596 1,200
Jul 3, 2023 0.5900 0.5900 0.5900 0.5900 0.5693 200
Jun 30, 2023 0.5800 0.5800 0.5800 0.5800 0.5596 101,500
Jun 29, 2023 0.5700 0.5700 0.5600 0.5600 0.5404 50,300
Jun 28, 2023 0.5600 0.5700 0.5600 0.5700 0.5500 42,700
Jun 27, 2023 0.5700 0.5700 0.5700 0.5700 0.5500 72,000
Jun 26, 2023 0.5600 0.5600 0.5500 0.5600 0.5404 11,000
Jun 23, 2023 0.5500 0.5600 0.5500 0.5600 0.5404 53,000
Jun 22, 2023 0.5700 0.5700 0.5600 0.5700 0.5500 108,500
Jun 21, 2023 0.5700 0.5800 0.5600 0.5600 0.5404 455,500
Jun 20, 2023 0.5800 0.5800 0.5700 0.5700 0.5500 10,800
Jun 16, 2023 0.6000 0.6000 0.5800 0.5800 0.5596 78,300
Jun 15, 2023 0.6000 0.6000 0.6000 0.6000 0.5789 9,000
Jun 14, 2023 0.6100 0.6100 0.5900 0.6000 0.5789 122,700
Jun 13, 2023 0.6000 0.6200 0.6000 0.6000 0.5789 220,300
Jun 12, 2023 0.0280 Dividend
Jun 12, 2023 0.5900 0.6200 0.5900 0.6100 0.5886 206,100
Jun 9, 2023 0.6600 0.6600 0.6500 0.6500 0.6002 30,500
Jun 8, 2023 0.6500 0.6600 0.6200 0.6400 0.5909 51,500
Jun 7, 2023 0.6400 0.6400 0.6400 0.6400 0.5909 83,200
Jun 6, 2023 0.6300 0.6500 0.6300 0.6500 0.6002 221,000
Jun 5, 2023 0.6300 0.6300 0.6300 0.6300 0.5817 492,300
Jun 2, 2023 0.6200 0.6400 0.6200 0.6300 0.5817 583,900
Jun 1, 2023 0.6200 0.6300 0.6200 0.6300 0.5817 230,400
May 31, 2023 0.6300 0.6300 0.6100 0.6100 0.5632 853,300
May 30, 2023 0.6100 0.6400 0.6100 0.6400 0.5909 31,000
May 26, 2023 0.6400 0.6400 0.6300 0.6300 0.5817 47,600
May 25, 2023 0.6400 0.6600 0.6200 0.6400 0.5909 153,400
May 24, 2023 0.6400 0.6500 0.6300 0.6400 0.5909 357,900
May 23, 2023 0.6500 0.6500 0.6400 0.6400 0.5909 218,400
May 22, 2023 0.6600 0.6600 0.6500 0.6500 0.6002 86,500
May 19, 2023 0.6600 0.6700 0.6500 0.6600 0.6094 109,600
May 18, 2023 0.6800 0.6800 0.6600 0.6700 0.6186 397,100
May 17, 2023 0.6600 0.6600 0.6400 0.6500 0.6002 248,800
May 16, 2023 0.6400 0.6700 0.6400 0.6400 0.5909 36,400
May 15, 2023 0.6500 0.6600 0.6500 0.6600 0.6094 83,900
May 12, 2023 0.6500 0.6500 0.6400 0.6400 0.5909 427,100
May 11, 2023 0.6500 0.6600 0.6500 0.6500 0.6002 137,400
May 10, 2023 0.6600 0.6700 0.6600 0.6700 0.6186 96,000
May 9, 2023 0.6900 0.6900 0.6700 0.6700 0.6186 126,500
May 8, 2023 0.6700 0.6800 0.6700 0.6800 0.6279 230,700
May 5, 2023 0.6500 0.6600 0.6400 0.6400 0.5909 26,700
May 4, 2023 0.6400 0.6500 0.6400 0.6400 0.5909 215,300
May 3, 2023 0.6700 0.6700 0.6000 0.6400 0.5909 124,500
May 2, 2023 0.6600 0.6600 0.6300 0.6300 0.5817 35,400
May 1, 2023 0.6200 0.6600 0.6200 0.6500 0.6002 57,200
Apr 28, 2023 0.6500 0.6600 0.6400 0.6600 0.6094 48,000
Apr 27, 2023 0.6400 0.6600 0.6400 0.6400 0.5909 103,300

Related Tickers

PCCYF PetroChina Company Limited
0.9540
+5.41%
 
REPA.F Repsol, S.A.
14.80
-3.27%
 
MGYOY MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság
4.1300
+0.28%
 
TTFNF TotalEnergies SE
74.08
+1.83%
 
E Eni S.p.A.
32.80
+0.03%
 
601857.SS PetroChina Company Limited
10.68
+1.33%
 
RYDAF Shell plc
36.33
-0.16%
 
UNTC Unit Corporation
39.00
0.00%
 
EC Ecopetrol S.A.
11.85
+1.80%
 
EQNR Equinor ASA
27.69
-0.57%