SNPMF - China Petroleum & Chemical Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 04, 20190.79000.79000.79000.79000.462238,000
Apr 03, 20190.79000.79000.79000.79000.462252,300
Apr 02, 20190.79000.80000.79000.79000.462255,900
Apr 01, 20190.78000.78000.78000.78000.456336,300
Mar 29, 20190.75000.80000.75000.78000.456352,800
Mar 28, 20190.86000.86000.82000.82000.479741,200
Mar 27, 20190.82000.82000.80000.80000.4680173,600
Mar 26, 20190.79000.79000.79000.79000.462211,400
Mar 25, 20190.81000.81000.78000.78000.456320,400
Mar 22, 20190.85000.85000.85000.85000.497357,900
Mar 21, 20190.85000.85000.85000.85000.497319,200
Mar 20, 20190.86000.86000.86000.86000.503150,500
Mar 19, 20190.86000.86000.86000.86000.50314,000
Mar 18, 20190.81000.81000.81000.81000.47398,000
Mar 15, 20190.81000.81000.81000.81000.47391,000
Mar 14, 20190.81000.81000.81000.81000.47397,500
Mar 13, 20190.80000.80000.80000.80000.46809,400
Mar 12, 20190.80000.80000.80000.80000.468019,900
Mar 11, 20190.81000.81000.80000.80000.468025,400
Mar 08, 20190.81000.81000.81000.81000.473915,200
Mar 07, 20190.82000.82000.82000.82000.4797150,800
Mar 06, 20190.82000.82000.82000.82000.479710,800
Mar 05, 20190.88000.88000.88000.88000.514889,800
Mar 04, 20190.88000.88000.88000.88000.51488,100
Mar 01, 20190.88000.88000.83000.83000.485612,500
Feb 28, 20190.81000.89000.81000.89000.520751,300
Feb 27, 20190.83000.83000.83000.83000.48564,100
Feb 26, 20190.83000.83000.83000.83000.485615,400
Feb 25, 20190.83000.83000.83000.83000.485659,700
Feb 22, 20190.83000.83000.83000.83000.485630,800
Feb 21, 20190.84000.84000.84000.84000.4914232,000
Feb 20, 20190.84000.84000.84000.84000.4914673,700
Feb 19, 20190.83000.83000.83000.83000.485627,500
Feb 15, 20190.81000.81000.81000.81000.473917,700
Feb 14, 20190.81000.81000.81000.81000.473946,100
Feb 13, 20190.81000.81000.81000.81000.47399,000
Feb 12, 20190.81000.81000.81000.81000.473935,400
Feb 11, 20190.83000.83000.81000.81000.473917,700
Feb 08, 20190.85000.85000.85000.85000.4973364,000
Feb 07, 20190.83000.85000.83000.85000.497311,600
Feb 06, 20190.84000.84000.84000.84000.4914-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...