Shanghai - Delayed Quote
CNY
China Petroleum & Chemical Corporation (600028.SS)
5.90
+0.28
(+4.98%)
At close: October 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.63
5.92
5.62
5.90
5.90
537,884,055
Oct 29, 2026
5.51
5.64
5.47
5.62
5.62
346,454,146
Oct 28, 2026
5.52
5.52
5.35
5.48
5.48
232,397,598
Oct 27, 2026
5.53
5.56
5.48
5.51
5.51
184,867,544
Oct 26, 2026
5.37
5.59
5.35
5.56
5.56
325,536,837
Oct 23, 2026
5.38
5.44
5.25
5.37
5.37
308,495,176
Oct 22, 2026
5.43
5.44
5.36
5.36
5.36
206,881,467
Oct 21, 2026
5.46
5.47
5.37
5.42
5.42
185,279,339
Oct 20, 2026
5.47
5.52
5.40
5.45
5.45
163,821,370
Oct 19, 2026
5.49
5.54
5.46
5.47
5.47
169,137,111
Oct 16, 2026
5.42
5.55
5.39
5.53
5.53
266,135,038
Oct 15, 2026
5.61
5.61
5.40
5.42
5.42
310,634,304
Oct 14, 2026
5.48
5.66
5.47
5.65
5.65
375,970,977
Oct 13, 2026
5.43
5.52
5.40
5.46
5.46
228,443,260
Oct 12, 2026
5.39
5.48
5.38
5.43
5.43
204,788,804
Oct 9, 2026
5.48
5.52
5.38
5.39
5.39
254,665,013
Oct 8, 2026
5.29
5.49
5.27
5.48
5.48
339,797,752
Sep 30, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
5.21
5.30
5.18
5.28
5.28
209,968,301
Sep 29, 2026
5.37
5.42
5.26
5.28
5.18
206,807,039
Sep 28, 2026
5.32
5.42
5.28
5.41
5.30
226,131,730
Sep 24, 2026
5.30
5.35
5.27
5.32
5.21
173,130,953
Sep 23, 2026
5.29
5.38
5.27
5.29
5.18
194,998,204
Sep 22, 2026
5.27
5.34
5.18
5.31
5.20
281,962,656
Sep 21, 2026
5.14
5.30
5.12
5.30
5.19
234,511,795
Sep 18, 2026
5.13
5.17
5.10
5.16
5.06
182,346,512
Sep 17, 2026
5.16
5.20
5.09
5.14
5.04
186,379,316
Sep 16, 2026
5.29
5.31
5.16
5.21
5.11
196,404,426
Sep 15, 2026
5.39
5.39
5.26
5.29
5.18
192,601,828
Sep 14, 2026
5.54
5.59
5.36
5.37
5.26
215,560,639
Sep 11, 2026
5.62
5.63
5.50
5.52
5.41
228,323,028
Sep 10, 2026
5.61
5.65
5.56
5.56
5.45
163,662,158
Sep 9, 2026
5.58
5.65
5.53
5.61
5.50
227,662,290
Sep 8, 2026
5.37
5.60
5.35
5.59
5.48
317,260,448
Sep 7, 2026
5.48
5.49
5.34
5.37
5.26
242,715,532
Sep 4, 2026
5.45
5.52
5.43
5.48
5.37
167,559,631
Sep 3, 2026
5.42
5.53
5.41
5.45
5.34
190,567,622
Sep 2, 2026
5.56
5.62
5.43
5.43
5.32
238,586,606
Sep 1, 2026
5.45
5.55
5.42
5.52
5.41
248,196,642
Aug 31, 2026
5.49
5.50
5.41
5.46
5.35
234,604,804
Aug 28, 2026
5.30
5.48
5.29
5.46
5.35
323,849,255
Aug 27, 2026
5.33
5.35
5.25
5.29
5.18
169,067,566
Aug 26, 2026
5.29
5.36
5.27
5.33
5.22
230,457,388
Aug 25, 2026
5.33
5.40
5.31
5.36
5.25
302,568,623
Aug 24, 2026
5.11
5.35
5.10
5.33
5.22
599,811,731
Aug 21, 2026
5.14
5.19
5.07
5.10
5.00
210,261,034
Aug 20, 2026
5.14
5.20
5.08
5.14
5.04
189,380,233
Aug 19, 2026
5.07
5.16
5.06
5.16
5.06
321,963,309
Aug 18, 2026
5.03
5.08
5.01
5.06
4.96
160,247,048
Aug 17, 2026
5.00
5.03
4.98
5.01
4.91
137,185,321
Aug 14, 2026
4.98
5.03
4.94
5.00
4.90
159,494,678
Aug 13, 2026
5.03
5.05
4.97
4.99
4.89
199,037,292
Aug 12, 2026
5.10
5.11
5.04
5.05
4.95
161,407,727
Aug 11, 2026
5.15
5.21
5.10
5.11
5.01
217,244,656
Aug 10, 2026
5.09
5.17
5.08
5.12
5.02
206,886,576
Aug 7, 2026
5.08
5.14
5.06
5.10
5.00
186,486,283
Aug 6, 2026
4.99
5.09
4.99
5.08
4.98
271,999,130
Aug 5, 2026
5.08
5.09
4.97
4.98
4.88
306,251,722
Aug 4, 2026
5.26
5.27
5.08
5.10
5.00
333,248,951
Aug 3, 2026
5.24
5.33
5.23
5.28
5.18
218,410,335
Jul 31, 2026
5.21
5.29
5.18
5.26
5.16
264,359,697
Jul 30, 2026
5.19
5.27
5.18
5.27
5.17
294,092,497
Jul 29, 2026
5.21
5.21
5.16
5.17
5.07
210,707,162
Jul 28, 2026
5.14
5.18
5.06
5.18
5.08
246,230,095
Jul 27, 2026
5.13
5.18
5.09
5.15
5.05
216,504,657
Jul 24, 2026
5.25
5.28
5.15
5.19
5.09
264,841,412
Jul 23, 2026
5.18
5.23
5.16
5.19
5.09
238,346,132
Jul 22, 2026
5.15
5.18
5.07
5.18
5.08
311,850,530
Jul 21, 2026
5.19
5.22
5.09
5.12
5.02
402,613,887
Jul 20, 2026
5.05
5.24
5.04
5.24
5.14
535,881,242
Jul 17, 2026
4.99
5.07
4.97
5.03
4.93
341,598,170
Jul 16, 2026
5.02
5.07
4.95
4.99
4.89
222,629,202
Jul 15, 2026
4.99
5.05
4.95
5.03
4.93
283,080,206
Jul 14, 2026
4.91
5.04
4.89
5.03
4.93
427,350,273
Jul 13, 2026
4.81
4.89
4.78
4.88
4.78
356,308,031
Jul 10, 2026
4.76
4.77
4.70
4.76
4.67
228,977,560
Jul 9, 2026
4.83
4.87
4.77
4.81
4.71
217,152,171
Jul 8, 2026
4.80
4.88
4.76
4.83
4.73
245,572,589
Jul 7, 2026
4.82
4.82
4.69
4.80
4.70
246,031,355
Jul 6, 2026
4.70
4.84
4.67
4.82
4.72
290,675,604
Jul 3, 2026
4.62
4.73
4.61
4.70
4.61
292,211,983
Jul 2, 2026
4.54
4.64
4.52
4.60
4.51
245,305,877
Jul 1, 2026
4.46
4.57
4.43
4.54
4.45
252,559,415
Jun 30, 2026
4.58
4.59
4.45
4.46
4.37
260,381,301
Jun 29, 2026
4.52
4.61
4.43
4.61
4.52
263,734,455
Jun 26, 2026
4.58
4.59
4.45
4.52
4.43
270,682,708
Jun 25, 2026
4.66
4.66
4.53
4.55
4.46
274,687,353
Jun 24, 2026
4.74
4.75
4.65
4.66
4.57
248,041,548
Jun 23, 2026
4.75
4.90
4.72
4.73
4.64
298,852,063
Jun 22, 2026
4.71
4.80
4.64
4.77
4.68
258,218,830
Jun 18, 2026
4.85
4.85
4.71
4.71
4.62
232,692,301
Jun 17, 2026
0.112
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
4.88
4.91
4.83
4.85
4.75
219,632,559
Jun 16, 2026
5.02
5.03
4.95
4.97
4.76
244,451,092
Jun 15, 2026
4.95
5.05
4.94
4.99
4.78
395,302,487
Jun 12, 2026
4.77
4.95
4.76
4.94
4.73
488,059,055
Jun 11, 2026
4.78
4.82
4.73
4.79
4.59
206,587,205
Jun 10, 2026
4.77
4.80
4.75
4.78
4.58
175,138,166
Jun 9, 2026
4.87
4.88
4.77
4.79
4.59
309,485,500
Jun 8, 2026
4.88
4.94
4.84
4.90
4.69
317,616,439
Jun 5, 2026
4.82
4.96
4.81
4.89
4.68
379,646,390
Jun 4, 2026
4.84
4.89
4.82
4.82
4.62
233,299,145
Jun 3, 2026
4.83
4.88
4.77
4.86
4.66
346,648,076
Jun 2, 2026
4.88
4.95
4.80
4.82
4.62
401,250,379
Jun 1, 2026
4.84
4.89
4.80
4.87
4.67
349,235,315
May 29, 2026
4.80
4.86
4.78
4.85
4.65
330,665,790
May 28, 2026
4.78
4.90
4.78
4.81
4.61
281,068,738
May 27, 2026
4.86
4.86
4.73
4.83
4.63
372,564,289
May 26, 2026
4.92
4.94
4.85
4.87
4.67
324,307,826
May 25, 2026
4.96
4.99
4.92
4.92
4.71
200,977,587
May 22, 2026
5.02
5.04
4.95
4.96
4.75
261,236,996
May 21, 2026
5.08
5.10
5.02
5.03
4.82
252,628,684
May 20, 2026
5.13
5.15
5.09
5.10
4.89
179,544,457
May 19, 2026
5.12
5.15
5.10
5.13
4.91
169,852,526
May 18, 2026
5.13
5.15
5.09
5.14
4.92
194,092,929
May 15, 2026
5.13
5.17
5.09
5.13
4.91
281,343,121
May 14, 2026
5.18
5.20
5.12
5.15
4.93
334,049,992
May 13, 2026
5.20
5.21
5.16
5.17
4.95
238,102,142
May 12, 2026
5.22
5.23
5.18
5.20
4.98
269,596,062
May 11, 2026
5.23
5.23
5.18
5.21
4.99
332,002,849
May 8, 2026
5.29
5.30
5.21
5.22
5.00
344,056,050
May 7, 2026
5.34
5.35
5.27
5.27
5.05
355,619,036
May 6, 2026
5.38
5.39
5.32
5.37
5.14
338,119,374
Apr 30, 2026
5.40
5.43
5.37
5.39
5.16
324,654,878
Apr 29, 2026
5.40
5.50
5.35
5.42
5.19
773,519,174
Apr 28, 2026
5.34
5.38
5.27
5.35
5.13
342,619,735
Apr 27, 2026
5.38
5.41
5.33
5.34
5.12
210,444,073
Apr 24, 2026
5.43
5.44
5.35
5.39
5.16
235,104,306
Apr 23, 2026
5.44
5.49
5.40
5.45
5.22
352,446,641
Apr 22, 2026
5.51
5.51
5.42
5.44
5.21
241,656,108
Apr 21, 2026
5.53
5.54
5.49
5.50
5.27
192,409,012
Apr 20, 2026
5.57
5.59
5.53
5.53
5.30
235,206,731
Apr 17, 2026
5.67
5.67
5.56
5.56
5.33
215,457,573
Apr 16, 2026
5.67
5.68
5.64
5.66
5.42
149,625,383
Apr 15, 2026
5.76
5.77
5.68
5.69
5.45
187,819,522
Apr 14, 2026
5.80
5.81
5.76
5.78
5.54
135,035,700
Apr 13, 2026
5.85
5.86
5.77
5.83
5.59
174,104,992
Apr 10, 2026
5.83
5.84
5.81
5.81
5.57
129,726,922
Apr 9, 2026
5.89
5.94
5.82
5.84
5.59
167,923,809
Apr 8, 2026
5.80
5.90
5.76
5.89
5.64
226,362,872
Apr 7, 2026
5.85
5.92
5.79
5.91
5.66
158,303,366
Apr 3, 2026
5.95
5.95
5.83
5.86
5.61
158,440,474
Apr 2, 2026
5.88
5.96
5.87
5.95
5.70
205,126,115
Apr 1, 2026
5.88
5.93
5.85
5.89
5.64
168,739,314
Mar 31, 2026
5.96
6.01
5.88
5.88
5.63
173,574,560
Mar 30, 2026
5.93
5.99
5.91
5.97
5.72
207,317,133
Mar 27, 2026
5.87
5.91
5.84
5.90
5.65
192,807,151
Mar 26, 2026
5.89
5.94
5.85
5.88
5.63
220,019,751
Mar 25, 2026
5.87
5.92
5.79
5.92
5.67
253,393,162
Mar 24, 2026
5.94
5.95
5.86
5.94
5.69
256,982,236
Mar 23, 2026
6.08
6.11
5.93
6.04
5.79
337,341,359
Mar 20, 2026
6.18
6.18
6.05
6.08
5.82
289,769,841
Mar 19, 2026
6.21
6.29
6.18
6.28
6.02
411,549,740
Mar 18, 2026
6.22
6.22
6.05
6.12
5.86
313,834,473
Mar 17, 2026
6.30
6.30
6.21
6.25
5.99
316,249,240
Mar 16, 2026
6.35
6.41
6.31
6.33
6.06
286,421,510
Mar 13, 2026
6.49
6.51
6.31
6.33
6.06
475,963,392
Mar 12, 2026
6.56
6.59
6.43
6.46
6.19
490,966,843
Mar 11, 2026
6.50
6.54
6.40
6.51
6.24
460,143,279
Mar 10, 2026
6.50
6.62
6.47
6.56
6.28
642,551,270
Mar 9, 2026
7.45
7.45
6.94
7.00
6.71
1,077,922,429
Mar 6, 2026
6.94
7.00
6.74
6.88
6.59
575,186,405
Mar 5, 2026
7.25
7.30
6.86
7.03
6.73
764,715,992
Mar 4, 2026
8.10
8.11
7.04
7.40
7.09
1,233,814,563
Mar 3, 2026
7.15
7.82
7.15
7.82
7.49
1,502,438,208
Mar 2, 2026
6.80
7.11
6.55
7.11
6.81
1,088,572,035
Feb 27, 2026
6.50
6.53
6.43
6.46
6.19
105,662,274
Feb 26, 2026
6.50
6.57
6.46
6.49
6.22
135,474,175
Feb 25, 2026
6.57
6.70
6.50
6.52
6.25
238,166,297
Feb 24, 2026
6.47
6.64
6.47
6.58
6.30
237,543,720
Feb 13, 2026
6.53
6.55
6.34
6.37
6.10
231,888,770
Feb 12, 2026
6.53
6.68
6.49
6.60
6.32
186,121,497
Feb 11, 2026
6.47
6.55
6.40
6.54
6.27
166,308,498
Feb 10, 2026
6.51
6.55
6.44
6.46
6.19
164,065,582
Feb 9, 2026
6.50
6.58
6.45
6.50
6.23
162,428,940
Feb 6, 2026
6.30
6.52
6.30
6.50
6.23
221,068,123
Feb 5, 2026
6.51
6.57
6.31
6.40
6.13
216,957,947
Feb 4, 2026
6.35
6.54
6.31
6.50
6.23
244,684,603
Feb 3, 2026
6.37
6.39
6.23
6.30
6.04
200,208,026
Feb 2, 2026
6.40
6.57
6.31
6.38
6.11
287,400,006
Jan 30, 2026
6.45
6.59
6.36
6.51
6.24
307,410,985
Jan 29, 2026
6.45
6.52
6.29
6.44
6.17
441,549,534
Jan 28, 2026
6.43
6.58
6.35
6.40
6.13
484,459,904
Jan 27, 2026
6.39
6.52
6.34
6.37
6.10
262,942,713
Jan 26, 2026
6.18
6.47
6.17
6.38
6.11
432,197,509
Jan 23, 2026
6.21
6.28
6.11
6.15
5.89
258,408,858
Jan 22, 2026
5.98
6.22
5.97
6.21
5.95
449,046,105
Jan 21, 2026
6.02
6.03
5.93
5.96
5.71
204,694,995
Jan 20, 2026
5.92
6.05
5.90
6.01
5.76
227,966,061
Jan 19, 2026
5.82
5.94
5.80
5.93
5.68
194,248,992
Jan 16, 2026
5.93
5.95
5.82
5.84
5.59
216,419,112
Jan 15, 2026
5.94
6.01
5.92
5.95
5.70
186,817,390
Jan 14, 2026
5.97
6.02
5.93
5.97
5.72
252,427,837
Jan 13, 2026
5.95
6.02
5.93
5.97
5.72
250,550,702
Jan 12, 2026
6.10
6.10
5.90
5.97
5.72
426,677,033
Jan 9, 2026
6.68
6.68
6.10
6.16
5.90
689,393,530
Jan 8, 2026
6.12
6.13
6.02
6.07
5.82
106,491,135
Jan 7, 2026
6.14
6.19
6.07
6.10
5.84
142,285,977
Jan 6, 2026
6.10
6.22
6.01
6.18
5.92
173,076,403
Jan 5, 2026
6.20
6.25
5.98
6.09
5.83
222,368,832
Dec 31, 2025
6.16
6.25
6.14
6.18
5.92
158,487,987
Dec 30, 2025
5.99
6.24
5.96
6.16
5.90
268,997,203
Dec 29, 2025
5.79
6.04
5.77
6.00
5.75
233,593,838
Dec 26, 2025
5.85
5.86
5.78
5.79
5.55
97,182,466
Dec 25, 2025
5.91
5.94
5.83
5.85
5.60
83,280,693
Dec 24, 2025
5.90
5.95
5.85
5.91
5.66
135,937,828
Dec 23, 2025
5.87
5.95
5.83
5.92
5.67
147,848,032
Dec 22, 2025
5.90
5.91
5.83
5.87
5.62
119,801,100
Dec 19, 2025
5.93
5.97
5.87
5.89
5.64
117,270,430
Dec 18, 2025
5.88
5.97
5.82
5.93
5.68
112,933,112
Dec 17, 2025
5.81
5.90
5.78
5.84
5.59
118,090,855
Dec 16, 2025
5.79
5.84
5.68
5.82
5.58
143,645,310
Dec 15, 2025
5.75
5.83
5.72
5.80
5.56
96,384,106
Dec 12, 2025
5.80
5.80
5.73
5.78
5.54
150,497,848
Dec 11, 2025
5.87
5.88
5.75
5.82
5.58
108,980,748
Dec 10, 2025
5.91
5.93
5.84
5.86
5.61
93,054,792
Dec 9, 2025
5.96
5.97
5.88
5.93
5.68
108,641,752
Dec 8, 2025
5.96
6.01
5.90
5.96
5.71
111,802,746
Dec 5, 2025
5.97
6.02
5.92
5.96
5.71
120,227,847
Dec 4, 2025
5.96
6.02
5.93
5.97
5.72
104,172,093
Dec 3, 2025
5.94
5.98
5.88
5.95
5.70
100,927,939
Dec 2, 2025
5.85
6.00
5.83
5.98
5.73
152,403,042
Dec 1, 2025
5.77
5.86
5.76
5.85
5.60
120,924,541
Nov 28, 2025
5.80
5.81
5.74
5.78
5.54
100,999,151
Nov 27, 2025
5.73
5.86
5.68
5.81
5.57
136,740,814
Nov 26, 2025
5.80
5.85
5.72
5.74
5.50
122,869,360
Nov 25, 2025
5.85
5.85
5.73
5.80
5.56
151,352,155
Nov 24, 2025
5.99
6.03
5.80
5.84
5.59
199,472,491
Nov 21, 2025
6.05
6.09
5.93
5.97
5.72
257,512,756
Nov 20, 2025
6.00
6.14
6.00
6.05
5.80
274,194,915
Nov 19, 2025
5.81
6.09
5.79
6.05
5.80
429,601,127
Nov 18, 2025
5.77
5.83
5.76
5.80
5.56
140,084,961
Nov 17, 2025
5.75
5.80
5.70
5.78
5.54
193,460,629
Nov 14, 2025
5.69
5.74
5.68
5.71
5.47
121,113,729
Nov 13, 2025
5.68
5.71
5.63
5.68
5.44
131,356,815
Nov 12, 2025
5.70
5.74
5.68
5.71
5.47
133,576,020
Nov 11, 2025
5.67
5.69
5.63
5.67
5.43
108,928,811
Nov 10, 2025
5.62
5.68
5.61
5.66
5.42
134,139,159
Nov 7, 2025
5.56
5.63
5.55
5.61
5.37
150,263,959
Nov 6, 2025
5.54
5.60
5.52
5.55
5.32
108,510,670
Nov 5, 2025
5.57
5.58
5.53
5.55
5.32
97,329,478
Nov 4, 2025
5.58
5.62
5.56
5.58
5.35
164,460,085
Nov 3, 2025
5.47
5.59
5.47
5.57
5.34
183,279,445
Oct 31, 2025
5.53
5.53
5.43
5.47
5.24
182,383,232
Oct 30, 2025
5.53
5.58
5.51
5.53
5.30
126,537,344
