China Petroleum & Chemical Corporation (600028.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 6.30 | 6.34 | 6.26 | 6.34 | 6.34 | 94,375,316 |
| May 16, 2024 | 6.34 | 6.36 | 6.25 | 6.30 | 6.30 | 107,295,515 |
| May 15, 2024 | 6.36 | 6.38 | 6.32 | 6.33 | 6.33 | 60,248,752 |
| May 14, 2024 | 6.39 | 6.41 | 6.34 | 6.37 | 6.37 | 87,501,820 |
| May 13, 2024 | 6.40 | 6.44 | 6.35 | 6.39 | 6.39 | 111,637,147 |
| May 10, 2024 | 6.40 | 6.44 | 6.38 | 6.40 | 6.40 | 125,549,135 |
| May 09, 2024 | 6.44 | 6.47 | 6.38 | 6.39 | 6.39 | 121,513,339 |
| May 08, 2024 | 6.36 | 6.48 | 6.34 | 6.42 | 6.42 | 126,175,777 |
| May 07, 2024 | 6.31 | 6.38 | 6.29 | 6.37 | 6.37 | 123,966,317 |
| May 06, 2024 | 6.34 | 6.35 | 6.22 | 6.32 | 6.32 | 178,607,931 |
| Apr 30, 2024 | 6.26 | 6.42 | 6.24 | 6.35 | 6.35 | 208,023,985 |
| Apr 29, 2024 | 6.50 | 6.51 | 6.24 | 6.26 | 6.26 | 320,187,600 |
| Apr 26, 2024 | 6.55 | 6.64 | 6.52 | 6.54 | 6.54 | 143,969,322 |
| Apr 25, 2024 | 6.49 | 6.55 | 6.45 | 6.54 | 6.54 | 78,423,411 |
| Apr 24, 2024 | 6.48 | 6.52 | 6.42 | 6.49 | 6.49 | 96,056,757 |
| Apr 23, 2024 | 6.50 | 6.53 | 6.35 | 6.42 | 6.42 | 145,852,435 |
| Apr 22, 2024 | 6.63 | 6.77 | 6.48 | 6.50 | 6.50 | 220,317,188 |
| Apr 19, 2024 | 6.53 | 6.77 | 6.53 | 6.67 | 6.67 | 248,266,416 |
| Apr 18, 2024 | 6.56 | 6.64 | 6.50 | 6.54 | 6.54 | 165,702,864 |
| Apr 17, 2024 | 6.64 | 6.65 | 6.48 | 6.64 | 6.64 | 191,095,242 |
| Apr 16, 2024 | 6.61 | 6.78 | 6.56 | 6.68 | 6.68 | 223,385,537 |
| Apr 15, 2024 | 6.39 | 6.67 | 6.37 | 6.65 | 6.65 | 218,444,368 |
| Apr 12, 2024 | 6.37 | 6.42 | 6.35 | 6.38 | 6.38 | 107,597,484 |
| Apr 11, 2024 | 6.36 | 6.44 | 6.32 | 6.38 | 6.38 | 102,343,404 |
| Apr 10, 2024 | 6.33 | 6.43 | 6.31 | 6.36 | 6.36 | 115,077,241 |
| Apr 09, 2024 | 6.55 | 6.56 | 6.30 | 6.33 | 6.33 | 172,979,248 |
| Apr 08, 2024 | 6.45 | 6.62 | 6.39 | 6.51 | 6.51 | 168,926,652 |
| Apr 03, 2024 | 6.48 | 6.55 | 6.43 | 6.50 | 6.50 | 150,004,520 |
| Apr 02, 2024 | 6.35 | 6.53 | 6.34 | 6.47 | 6.47 | 167,728,834 |
| Apr 01, 2024 | 6.39 | 6.40 | 6.29 | 6.36 | 6.36 | 126,560,818 |
| Mar 29, 2024 | 6.21 | 6.44 | 6.21 | 6.39 | 6.39 | 126,595,323 |
| Mar 28, 2024 | 6.20 | 6.24 | 6.15 | 6.22 | 6.22 | 103,583,908 |
| Mar 27, 2024 | 6.18 | 6.26 | 6.17 | 6.22 | 6.22 | 91,630,118 |
| Mar 26, 2024 | 6.23 | 6.27 | 6.16 | 6.20 | 6.20 | 122,214,697 |
| Mar 25, 2024 | 6.17 | 6.30 | 6.16 | 6.23 | 6.23 | 153,008,328 |
| Mar 22, 2024 | 6.23 | 6.26 | 6.13 | 6.20 | 6.20 | 98,100,369 |
| Mar 21, 2024 | 6.24 | 6.30 | 6.20 | 6.25 | 6.25 | 70,921,784 |
| Mar 20, 2024 | 6.15 | 6.28 | 6.09 | 6.24 | 6.24 | 115,494,796 |
| Mar 19, 2024 | 6.21 | 6.26 | 6.13 | 6.15 | 6.15 | 127,927,492 |
| Mar 18, 2024 | 6.21 | 6.24 | 6.16 | 6.20 | 6.20 | 95,081,426 |
| Mar 15, 2024 | 6.23 | 6.28 | 6.14 | 6.20 | 6.20 | 99,667,767 |
| Mar 14, 2024 | 6.17 | 6.26 | 6.13 | 6.22 | 6.22 | 124,530,510 |
| Mar 13, 2024 | 6.11 | 6.17 | 6.06 | 6.15 | 6.15 | 116,291,132 |
| Mar 12, 2024 | 6.34 | 6.34 | 6.12 | 6.13 | 6.13 | 196,148,420 |
| Mar 11, 2024 | 6.43 | 6.43 | 6.28 | 6.36 | 6.36 | 157,915,651 |
| Mar 08, 2024 | 6.41 | 6.47 | 6.34 | 6.46 | 6.46 | 114,059,185 |
| Mar 07, 2024 | 6.38 | 6.49 | 6.36 | 6.43 | 6.43 | 119,908,108 |
| Mar 06, 2024 | 6.39 | 6.46 | 6.34 | 6.38 | 6.38 | 113,072,246 |
| Mar 05, 2024 | 6.31 | 6.42 | 6.28 | 6.39 | 6.39 | 143,240,239 |
| Mar 04, 2024 | 6.20 | 6.38 | 6.19 | 6.34 | 6.34 | 181,260,145 |
| Mar 01, 2024 | 6.22 | 6.25 | 6.16 | 6.20 | 6.20 | 110,080,455 |
| Feb 29, 2024 | 6.18 | 6.25 | 6.16 | 6.25 | 6.25 | 108,442,260 |
| Feb 28, 2024 | 6.24 | 6.28 | 6.13 | 6.19 | 6.19 | 152,687,861 |
| Feb 27, 2024 | 6.25 | 6.32 | 6.21 | 6.25 | 6.25 | 123,183,416 |
| Feb 26, 2024 | 6.35 | 6.43 | 6.24 | 6.26 | 6.26 | 133,362,837 |
| Feb 23, 2024 | 6.42 | 6.47 | 6.33 | 6.37 | 6.37 | 188,353,609 |
| Feb 22, 2024 | 6.24 | 6.45 | 6.23 | 6.42 | 6.42 | 185,465,300 |
| Feb 21, 2024 | 6.25 | 6.40 | 6.21 | 6.25 | 6.25 | 216,201,582 |
| Feb 20, 2024 | 6.28 | 6.34 | 6.23 | 6.25 | 6.25 | 140,167,551 |
| Feb 19, 2024 | 6.01 | 6.32 | 5.99 | 6.28 | 6.28 | 245,952,100 |
| Feb 08, 2024 | 6.00 | 6.05 | 5.92 | 5.99 | 5.99 | 180,767,621 |
| Feb 07, 2024 | 5.97 | 6.05 | 5.86 | 6.02 | 6.02 | 244,496,896 |
| Feb 06, 2024 | 6.01 | 6.09 | 5.91 | 5.97 | 5.97 | 236,109,093 |
| Feb 05, 2024 | 5.90 | 6.05 | 5.90 | 6.02 | 6.02 | 256,760,026 |
| Feb 02, 2024 | 5.85 | 5.99 | 5.83 | 5.89 | 5.89 | 226,500,348 |
| Feb 01, 2024 | 5.91 | 5.95 | 5.83 | 5.85 | 5.85 | 194,321,081 |
| Jan 31, 2024 | 5.90 | 6.03 | 5.88 | 5.96 | 5.96 | 179,230,296 |
| Jan 30, 2024 | 5.89 | 6.04 | 5.88 | 5.93 | 5.93 | 213,898,889 |
| Jan 29, 2024 | 5.79 | 6.12 | 5.77 | 5.93 | 5.93 | 301,866,280 |
| Jan 26, 2024 | 5.87 | 5.87 | 5.69 | 5.82 | 5.82 | 273,291,993 |
| Jan 25, 2024 | 5.50 | 5.89 | 5.48 | 5.89 | 5.89 | 293,126,073 |
| Jan 24, 2024 | 5.28 | 5.46 | 5.28 | 5.46 | 5.46 | 172,565,893 |
| Jan 23, 2024 | 5.29 | 5.31 | 5.17 | 5.28 | 5.28 | 155,539,928 |
| Jan 22, 2024 | 5.34 | 5.39 | 5.25 | 5.29 | 5.29 | 182,016,422 |
| Jan 19, 2024 | 5.29 | 5.38 | 5.24 | 5.35 | 5.35 | 168,814,689 |
| Jan 18, 2024 | 5.38 | 5.38 | 5.15 | 5.31 | 5.31 | 253,885,367 |
| Jan 17, 2024 | 5.42 | 5.45 | 5.36 | 5.36 | 5.36 | 111,009,958 |
| Jan 16, 2024 | 5.42 | 5.46 | 5.38 | 5.43 | 5.43 | 99,165,213 |
| Jan 15, 2024 | 5.36 | 5.43 | 5.33 | 5.42 | 5.42 | 100,975,920 |
| Jan 12, 2024 | 5.35 | 5.40 | 5.33 | 5.37 | 5.37 | 103,607,151 |
| Jan 11, 2024 | 5.48 | 5.49 | 5.35 | 5.36 | 5.36 | 161,946,300 |
| Jan 10, 2024 | 5.57 | 5.61 | 5.49 | 5.50 | 5.50 | 106,462,356 |
| Jan 09, 2024 | 5.54 | 5.60 | 5.50 | 5.58 | 5.58 | 121,991,979 |
| Jan 08, 2024 | 5.62 | 5.66 | 5.55 | 5.57 | 5.57 | 123,704,606 |
| Jan 05, 2024 | 5.67 | 5.72 | 5.59 | 5.62 | 5.62 | 154,780,280 |
| Jan 04, 2024 | 5.71 | 5.78 | 5.64 | 5.69 | 5.69 | 151,461,064 |
| Jan 03, 2024 | 5.59 | 5.71 | 5.59 | 5.71 | 5.71 | 128,603,866 |
| Jan 02, 2024 | 5.58 | 5.65 | 5.56 | 5.62 | 5.62 | 146,220,062 |
| Dec 29, 2023 | 5.47 | 5.60 | 5.43 | 5.58 | 5.58 | 148,629,486 |
| Dec 28, 2023 | 5.52 | 5.58 | 5.45 | 5.47 | 5.47 | 127,712,231 |
| Dec 27, 2023 | 5.41 | 5.55 | 5.38 | 5.52 | 5.52 | 135,606,857 |
| Dec 26, 2023 | 5.40 | 5.43 | 5.38 | 5.40 | 5.40 | 65,863,545 |
| Dec 25, 2023 | 5.35 | 5.41 | 5.32 | 5.39 | 5.39 | 77,969,213 |
| Dec 22, 2023 | 5.24 | 5.35 | 5.23 | 5.35 | 5.35 | 178,028,575 |
| Dec 21, 2023 | 5.26 | 5.29 | 5.22 | 5.24 | 5.24 | 124,256,094 |
| Dec 20, 2023 | 5.28 | 5.34 | 5.26 | 5.28 | 5.28 | 98,619,983 |
| Dec 19, 2023 | 5.29 | 5.30 | 5.21 | 5.29 | 5.29 | 101,253,825 |
| Dec 18, 2023 | 5.25 | 5.35 | 5.22 | 5.29 | 5.29 | 99,454,325 |
| Dec 15, 2023 | 5.31 | 5.34 | 5.25 | 5.25 | 5.25 | 124,024,670 |
| Dec 14, 2023 | 5.35 | 5.36 | 5.29 | 5.29 | 5.29 | 84,447,790 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.