China Petroleum & Chemical Corporation (SNPMF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.6100

+0.0091

(+1.51%)

At close: 10:44AM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.6100	0.6200	0.6100	0.6100	0.6100	74,100
25 Apr 2024	0.6000	0.6100	0.6000	0.6000	0.6000	362,600
24 Apr 2024	0.5800	0.5900	0.5800	0.5900	0.5900	60,000
23 Apr 2024	0.5800	0.5800	0.5800	0.5800	0.5800	124,000
22 Apr 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,400
19 Apr 2024	0.5900	0.5900	0.5800	0.5800	0.5800	800
18 Apr 2024	0.5700	0.6000	0.5700	0.6000	0.6000	135,900
17 Apr 2024	0.5600	0.6000	0.5600	0.5600	0.5600	80,600
16 Apr 2024	0.5800	0.6000	0.5800	0.5900	0.5900	54,600
15 Apr 2024	0.5900	0.5900	0.5800	0.5800	0.5800	218,600
12 Apr 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
11 Apr 2024	0.5700	0.5800	0.5700	0.5700	0.5700	258,600
10 Apr 2024	0.5700	0.5700	0.5700	0.5700	0.5700	80,000
09 Apr 2024	0.5700	0.5700	0.5700	0.5700	0.5700	10,000
08 Apr 2024	0.5800	0.5800	0.5700	0.5800	0.5800	443,400
05 Apr 2024	0.5700	0.5700	0.5700	0.5700	0.5700	10,000
04 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	20,000
03 Apr 2024	0.5900	0.6000	0.5900	0.6000	0.6000	16,000
02 Apr 2024	0.5900	0.5900	0.5900	0.5900	0.5900	716,500
01 Apr 2024	0.5600	0.5600	0.5600	0.5600	0.5600	60,000
28 Mar 2024	0.5700	0.5700	0.5500	0.5500	0.5500	17,000
27 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
26 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5500	13,000
25 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
22 Mar 2024	0.5300	0.5300	0.5300	0.5300	0.5300	39,800
21 Mar 2024	0.5800	0.5800	0.5700	0.5700	0.5700	6,500
20 Mar 2024	0.5700	0.5800	0.5600	0.5800	0.5800	203,200
19 Mar 2024	0.5700	0.5700	0.5700	0.5700	0.5700	20,800
18 Mar 2024	0.5700	0.5700	0.5700	0.5700	0.5700	100,000
15 Mar 2024	0.5700	0.5700	0.5700	0.5700	0.5700	15,000
14 Mar 2024	0.5700	0.5900	0.5700	0.5900	0.5900	258,000
13 Mar 2024	0.5700	0.5700	0.5700	0.5700	0.5700	123,800
12 Mar 2024	0.5700	0.5700	0.5700	0.5700	0.5700	33,000
11 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
08 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5500	60,000
07 Mar 2024	0.5500	0.5600	0.5500	0.5500	0.5500	53,300
06 Mar 2024	0.5400	0.5500	0.5400	0.5500	0.5500	2,200
05 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	14,500
04 Mar 2024	0.5500	0.5500	0.5400	0.5400	0.5400	240,900
01 Mar 2024	0.5400	0.5400	0.5400	0.5400	0.5400	101,400
29 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	17,800
28 Feb 2024	0.5300	0.5500	0.5300	0.5300	0.5300	160,600
27 Feb 2024	0.5700	0.5700	0.5600	0.5700	0.5700	7,600
26 Feb 2024	0.5600	0.5700	0.5600	0.5700	0.5700	52,100
23 Feb 2024	0.5700	0.5800	0.5600	0.5800	0.5800	278,300
22 Feb 2024	0.5700	0.5700	0.5500	0.5700	0.5700	186,400
21 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	14,900
20 Feb 2024	0.5400	0.5700	0.5300	0.5500	0.5500	462,900
16 Feb 2024	0.5300	0.5300	0.5100	0.5200	0.5200	103,900
15 Feb 2024	0.5300	0.5300	0.5200	0.5200	0.5200	41,800
14 Feb 2024	0.5100	0.5300	0.5100	0.5100	0.5100	41,000
13 Feb 2024	0.5300	0.5300	0.5100	0.5200	0.5200	280,000
12 Feb 2024	0.5300	0.5300	0.5300	0.5300	0.5300	105,000
09 Feb 2024	0.5100	0.5200	0.5100	0.5200	0.5200	64,700
08 Feb 2024	0.5100	0.5100	0.5100	0.5100	0.5100	24,500
07 Feb 2024	0.5300	0.5300	0.5100	0.5100	0.5100	196,600
06 Feb 2024	0.5100	0.5300	0.5100	0.5300	0.5300	64,500
05 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,000
02 Feb 2024	0.4900	0.5300	0.4900	0.5100	0.5100	45,300
01 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
31 Jan 2024	0.5200	0.5200	0.5200	0.5200	0.5200	5,000
30 Jan 2024	0.5200	0.5300	0.5000	0.5100	0.5100	221,200
29 Jan 2024	0.5100	0.5300	0.5100	0.5300	0.5300	128,500
26 Jan 2024	0.5200	0.5200	0.5100	0.5200	0.5200	31,100
25 Jan 2024	0.5100	0.5300	0.5000	0.5000	0.5000	160,800
24 Jan 2024	0.5000	0.5000	0.4800	0.5000	0.5000	28,600
23 Jan 2024	0.4800	0.4800	0.4800	0.4800	0.4800	8,200
22 Jan 2024	0.4600	0.4700	0.4500	0.4700	0.4700	37,900
19 Jan 2024	0.4800	0.4800	0.4600	0.4600	0.4600	12,400
18 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	10,100
17 Jan 2024	0.4800	0.4900	0.4800	0.4900	0.4900	59,600
16 Jan 2024	0.4800	0.5000	0.4800	0.5000	0.5000	135,000
12 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	100,000
11 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	40,900
10 Jan 2024	0.5100	0.5100	0.5000	0.5000	0.5000	90,000
09 Jan 2024	0.5100	0.5100	0.5100	0.5100	0.5100	30,000
08 Jan 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
05 Jan 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
04 Jan 2024	0.5300	0.5300	0.5300	0.5300	0.5300	36,000
03 Jan 2024	0.5300	0.5300	0.5100	0.5100	0.5100	40,900
02 Jan 2024	0.5000	0.5100	0.5000	0.5100	0.5100	10,100
29 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.5000	902,000
28 Dec 2023	0.5100	0.5300	0.5100	0.5100	0.5100	76,700
27 Dec 2023	0.5200	0.5200	0.5000	0.5000	0.5000	22,900
26 Dec 2023	0.5000	0.5100	0.5000	0.5100	0.5100	19,500
22 Dec 2023	0.5000	0.5000	0.4800	0.4800	0.4800	11,100
21 Dec 2023	0.4700	0.4900	0.4700	0.4800	0.4800	625,200
20 Dec 2023	0.5000	0.5000	0.4700	0.4700	0.4700	27,800
19 Dec 2023	0.4800	0.5000	0.4800	0.4900	0.4900	145,500
18 Dec 2023	0.4900	0.5000	0.4800	0.5000	0.5000	61,800
15 Dec 2023	0.4800	0.4900	0.4800	0.4900	0.4900	6,200
14 Dec 2023	0.4800	0.4900	0.4800	0.4800	0.4800	276,600
13 Dec 2023	0.4800	0.4900	0.4800	0.4800	0.4800	27,000
12 Dec 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
11 Dec 2023	0.4800	0.4900	0.4800	0.4800	0.4800	74,300
08 Dec 2023	0.5100	0.5100	0.4900	0.4900	0.4900	28,100
07 Dec 2023	0.5100	0.5100	0.5000	0.5000	0.5000	29,200
06 Dec 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
05 Dec 2023	0.5200	0.5200	0.5200	0.5200	0.5200	2,000
04 Dec 2023	0.5000	0.5200	0.5000	0.5200	0.5200	7,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,038.58-607.29(-0.62%)

China Petroleum & Chemical Corporation (SNPMF)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,038.58
-607.29(-0.62%)