SNPMF - China Petroleum & Chemical Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.61000.62900.59450.62900.6290288,462
Aug 22, 20190.56000.56000.56000.56000.56001,000
Aug 21, 20190.59000.59000.59000.59000.5900-
Aug 20, 20190.59000.59000.59000.59000.5900500
Aug 19, 20190.57000.57000.57000.57000.5700-
Aug 16, 20190.57000.57000.57000.57000.57005,200
Aug 15, 20190.59000.59000.59000.59000.5900800
Aug 14, 20190.58000.58000.58000.58000.58005,200
Aug 13, 20190.50000.61000.50000.55000.550026,200
Aug 12, 20190.50000.61000.50000.55000.550026,200
Aug 09, 20190.56000.60000.55000.56000.56002,200
Aug 08, 20190.56000.60000.55000.56000.56002,200
Aug 07, 20190.55000.60000.55000.56000.5600140,900
Aug 06, 20190.62000.62000.61000.61000.610023,500
Aug 05, 20190.61000.63000.61000.63000.6300550,000
Aug 02, 20190.61000.63000.61000.63000.63006,000
Aug 01, 20190.65000.65000.62000.62000.620035,800
Jul 31, 20190.66000.68000.66000.66000.660018,400
Jul 30, 20190.64000.64000.64000.64000.640087,100
Jul 29, 20190.64000.64000.64000.64000.64006,800
Jul 26, 20190.64000.64000.64000.64000.640017,200
Jul 25, 20190.65000.65000.65000.65000.650032,100
Jul 24, 20190.65000.65000.65000.65000.6500216,300
Jul 23, 20190.65000.65000.65000.65000.65001,500
Jul 22, 20190.65000.65000.65000.65000.65004,500
Jul 19, 20190.66000.66000.66000.66000.660033,700
Jul 18, 20190.66000.66000.66000.66000.660011,700
Jul 17, 20190.63000.63000.63000.63000.63009,800
Jul 16, 20190.64000.64000.64000.64000.6400100
Jul 15, 20190.64000.64000.64000.64000.64002,200
Jul 12, 20190.66000.66000.66000.66000.66005,700
Jul 11, 20190.66000.66000.66000.66000.66006,600
Jul 10, 20190.66000.66000.66000.66000.660078,100
Jul 09, 20190.66000.66000.66000.66000.660020,100
Jul 08, 20190.65000.66000.65000.66000.66002,600
Jul 05, 20190.68000.71000.65000.71000.710020,900
Jul 03, 20190.70000.70000.70000.70000.7000200
Jul 02, 20190.70000.70000.70000.70000.700017,700
Jul 01, 20190.67000.67000.67000.67000.670018,100
Jun 28, 20190.67000.67000.67000.67000.67008,100
Jun 27, 20190.67000.67000.67000.67000.67003,200
Jun 26, 20190.67000.67000.67000.67000.670032,100
Jun 25, 20190.66000.68000.66000.68000.680034,100
Jun 24, 20190.66000.70000.66000.70000.700016,400
Jun 21, 20190.70000.70000.67000.67000.670014,400
Jun 20, 20190.69000.69000.69000.69000.690031,200
Jun 19, 20190.65000.69000.65000.69000.6900186,900
Jun 18, 20190.66000.66000.66000.66000.66004,500
Jun 17, 20190.64000.64000.64000.64000.640052,100
Jun 14, 20190.64000.64000.64000.64000.6400-
Jun 13, 20190.65000.65000.64000.64000.640038,700
Jun 12, 20190.65000.66000.65000.66000.660018,800
Jun 11, 20190.65000.65000.65000.65000.650054,700
Jun 10, 20190.65000.65000.65000.65000.650059,500
Jun 07, 20190.65000.65000.65000.65000.6500-
Jun 06, 20190.65000.65000.65000.65000.650053,900
Jun 05, 20190.65000.65000.65000.65000.65005,400
Jun 04, 20190.67000.67000.67000.67000.670070,500
Jun 03, 20190.67000.67000.67000.67000.6700246,900
Jun 03, 20190.26 Dividend
May 31, 20190.67000.68000.67000.68000.42001,109,400
May 31, 20190.038 Dividend
May 30, 20190.72000.72000.72000.72000.421260,600
May 29, 20190.73000.73000.73000.73000.427133,300
May 28, 20190.72000.75000.72000.75000.43884,800
May 24, 20190.75000.75000.75000.75000.438828,000
May 23, 20190.75000.75000.75000.75000.438816,900
May 22, 20190.75000.75000.75000.75000.43888,100
May 21, 20190.75000.75000.75000.75000.43882,000
May 20, 20190.74000.74000.73000.73000.42711,000
May 17, 20190.74000.74000.73000.73000.427163,600
May 16, 20190.73000.73000.73000.73000.42719,900
May 15, 20190.73000.74000.67000.72000.4212129,000
May 14, 20190.73000.74000.73000.73000.42718,800
May 13, 20190.75000.75000.75000.75000.43884,100
May 10, 20190.74000.74000.74000.74000.432919,200
May 09, 20190.72000.74000.72000.74000.432933,100
May 08, 20190.75000.75000.74000.75000.438820,100
May 07, 20190.70000.77000.70000.77000.450571,100
May 06, 20190.74000.74000.73000.73000.427131,900
May 03, 20190.76000.76000.76000.76000.44461,300
May 02, 20190.73000.76000.73000.76000.444658,200
May 01, 20190.77000.81000.74000.77000.450512,500
Apr 30, 20190.75000.81000.74000.81000.473931,300
Apr 29, 20190.76000.76000.76000.76000.444611,000
Apr 26, 20190.76000.76000.76000.76000.444620,900
Apr 25, 20190.77000.77000.76000.76000.4446292,900
Apr 24, 20190.78000.78000.75000.75000.43881,344,400
Apr 23, 20190.80000.80000.76000.76000.444647,500
Apr 22, 20190.81000.81000.81000.81000.4739100
Apr 18, 20190.82000.82000.81000.81000.473924,000
Apr 17, 20190.77000.80000.77000.79000.462224,800
Apr 16, 20190.80000.80000.80000.80000.46805,100
Apr 15, 20190.77000.77000.77000.77000.450549,600
Apr 12, 20190.78000.78000.78000.78000.456380,100
Apr 11, 20190.81000.81000.78000.78000.456316,500
Apr 10, 20190.81000.81000.81000.81000.473911,100
Apr 09, 20190.81000.81000.81000.81000.47395,000
Apr 08, 20190.79000.79000.79000.79000.4622-
Apr 05, 20190.85000.85000.78000.79000.462233,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...