China Petroleum & Chemical Corporation (SNPMF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5999

+0.0418

(+7.49%)

At close: 03:50PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	10,000
Apr 08, 2024	0.5800	0.5800	0.5700	0.5800	0.5800	443,400
Apr 05, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	10,000
Apr 04, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	20,000
Apr 03, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	16,000
Apr 02, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	716,500
Apr 01, 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 08, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	60,000
Mar 07, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	53,300
Mar 06, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	2,200
Mar 05, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	14,500
Mar 04, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	240,900
Mar 01, 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 09, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	64,700
Feb 08, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	24,500
Feb 07, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	196,600
Feb 06, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	64,500
Feb 05, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,000
Feb 02, 2024	0.4900	0.5300	0.4900	0.5100	0.5100	45,300
Feb 01, 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 09, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	30,000
Jan 08, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 05, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 04, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	36,000
Jan 03, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	40,900
Jan 02, 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 08, 2023	0.5100	0.5100	0.4900	0.4900	0.4900	28,100
Dec 07, 2023	0.5100	0.5100	0.5000	0.5000	0.5000	29,200
Dec 06, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 05, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	2,000
Dec 04, 2023	0.5000	0.5200	0.5000	0.5200	0.5200	7,900
Dec 01, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7258-0.0006(-0.08%)

CRUDE OIL84.44+1.71(+2.07%)

Bitcoin CAD85,683.80+767.04(+0.90%)

China Petroleum & Chemical Corporation (SNPMF)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7258
-0.0006(-0.08%)

CRUDE OIL
84.44
+1.71(+2.07%)

Bitcoin CAD
85,683.80
+767.04(+0.90%)