SNPMF - China Petroleum & Chemical Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20190.80000.80000.76000.76000.760047,500
Apr 22, 20190.81000.81000.81000.81000.8100100
Apr 18, 20190.82000.82000.81000.81000.810024,000
Apr 17, 20190.77000.80000.77000.79000.790024,800
Apr 16, 20190.80000.80000.80000.80000.80005,100
Apr 15, 20190.77000.77000.77000.77000.770049,600
Apr 12, 20190.78000.78000.78000.78000.780080,100
Apr 11, 20190.81000.81000.78000.78000.780016,500
Apr 10, 20190.81000.81000.81000.81000.810011,100
Apr 09, 20190.81000.81000.81000.81000.81005,000
Apr 08, 20190.79000.79000.79000.79000.7900-
Apr 05, 20190.85000.85000.78000.79000.790033,900
Apr 04, 20190.79000.79000.79000.79000.790038,000
Apr 03, 20190.79000.79000.79000.79000.790052,300
Apr 02, 20190.79000.80000.79000.79000.790055,900
Apr 01, 20190.78000.78000.78000.78000.780036,300
Mar 29, 20190.75000.80000.75000.78000.780052,800
Mar 28, 20190.86000.86000.82000.82000.820041,200
Mar 27, 20190.82000.82000.80000.80000.8000173,600
Mar 26, 20190.79000.79000.79000.79000.790011,400
Mar 25, 20190.81000.81000.78000.78000.780020,400
Mar 22, 20190.85000.85000.85000.85000.850057,900
Mar 21, 20190.85000.85000.85000.85000.850019,200
Mar 20, 20190.86000.86000.86000.86000.860050,500
Mar 19, 20190.86000.86000.86000.86000.86004,000
Mar 18, 20190.81000.81000.81000.81000.81008,000
Mar 15, 20190.81000.81000.81000.81000.81001,000
Mar 14, 20190.81000.81000.81000.81000.81007,500
Mar 13, 20190.80000.80000.80000.80000.80009,400
Mar 12, 20190.80000.80000.80000.80000.800019,900
Mar 11, 20190.81000.81000.80000.80000.800025,400
Mar 08, 20190.81000.81000.81000.81000.810015,200
Mar 07, 20190.82000.82000.82000.82000.8200150,800
Mar 06, 20190.82000.82000.82000.82000.820010,800
Mar 05, 20190.88000.88000.88000.88000.880089,800
Mar 04, 20190.88000.88000.88000.88000.88008,100
Mar 01, 20190.88000.88000.83000.83000.830012,500
Feb 28, 20190.81000.89000.81000.89000.890051,300
Feb 27, 20190.83000.83000.83000.83000.83004,100
Feb 26, 20190.83000.83000.83000.83000.830015,400
Feb 25, 20190.83000.83000.83000.83000.830059,700
Feb 22, 20190.83000.83000.83000.83000.830030,800
Feb 21, 20190.84000.84000.84000.84000.8400232,000
Feb 20, 20190.84000.84000.84000.84000.8400673,700
Feb 19, 20190.83000.83000.83000.83000.830027,500
Feb 15, 20190.81000.81000.81000.81000.810017,700
Feb 14, 20190.81000.81000.81000.81000.810046,100
Feb 13, 20190.81000.81000.81000.81000.81009,000
Feb 12, 20190.81000.81000.81000.81000.810035,400
Feb 11, 20190.83000.83000.81000.81000.810017,700
Feb 08, 20190.85000.85000.85000.85000.8500364,000
Feb 07, 20190.83000.85000.83000.85000.850011,600
Feb 06, 20190.84000.84000.84000.84000.8400-
Feb 05, 20190.84000.84000.84000.84000.84006,100
Feb 04, 20190.81000.82000.81000.82000.8200278,700
Feb 01, 20190.82000.84000.82000.84000.840076,300
Jan 31, 20190.83000.83000.83000.83000.830018,400
Jan 30, 20190.83000.83000.83000.83000.830019,300
Jan 29, 20190.83000.83000.83000.83000.8300247,300
Jan 28, 20190.78000.78000.78000.78000.7800100
Jan 25, 20190.78000.78000.78000.78000.780046,400
Jan 24, 20190.80000.80000.78000.78000.780023,500
Jan 23, 20190.79000.79000.79000.79000.7900177,300
Jan 22, 20190.78000.78000.77000.77000.770038,800
Jan 18, 20190.79000.79000.79000.79000.79004,000
Jan 17, 20190.80000.80000.80000.80000.800029,500
Jan 16, 20190.77000.84000.77000.84000.840012,800
Jan 15, 20190.77000.77000.77000.77000.7700125,800
Jan 14, 20190.77000.77000.77000.77000.7700181,700
Jan 11, 20190.77000.77000.77000.77000.770015,100
Jan 10, 20190.76000.79000.76000.79000.7900144,800
Jan 09, 20190.75000.75000.75000.75000.750018,600
Jan 08, 20190.72000.72000.72000.72000.7200255,600
Jan 07, 20190.72000.72000.72000.72000.7200258,100
Jan 04, 20190.74000.74000.74000.74000.7400211,200
Jan 03, 20190.66000.70000.66000.70000.700052,900
Jan 02, 20190.68000.71000.68000.71000.71002,200
Dec 31, 20180.71000.71000.71000.71000.7100111,500
Dec 28, 20180.68000.71000.68000.71000.7100245,200
Dec 27, 20180.75000.75000.75000.75000.7500374,700
Dec 26, 20180.75000.75000.75000.75000.7500-
Dec 24, 20180.75000.75000.75000.75000.7500171,900
Dec 21, 20180.78000.78000.78000.78000.7800150,500
Dec 20, 20180.78000.78000.78000.78000.7800116,600
Dec 19, 20180.79000.79000.78000.78000.780024,300
Dec 18, 20180.80000.80000.80000.80000.8000342,500
Dec 17, 20180.82000.82000.80000.80000.8000103,100
Dec 14, 20180.85000.85000.85000.85000.850066,900
Dec 13, 20180.85000.85000.85000.85000.850031,800
Dec 12, 20180.82000.85000.82000.85000.850091,700
Dec 11, 20180.79000.79000.79000.79000.7900258,100
Dec 10, 20180.78000.78000.78000.78000.78004,500
Dec 07, 20180.78000.78000.78000.78000.7800360,000
Dec 06, 20180.90000.90000.88000.88000.8800513,700
Dec 04, 20180.86000.89000.86000.89000.890053,200
Dec 03, 20180.83000.83000.83000.83000.830069,300
Nov 30, 20180.83000.83000.83000.83000.830068,200
Nov 29, 20180.84000.84000.84000.84000.8400117,500
Nov 28, 20180.86000.86000.84000.84000.8400119,400
Nov 27, 20180.78000.78000.78000.78000.780061,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...