Frankfurt - Delayed Quote
EUR
China Petroleum & Chemical Corporation (CHU.F)
0.5522
+0.0042
(+0.77%)
As of 8:00:47 AM GMT+1. Market Open.
Currency in EUR
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
Nov 2, 2026
0.5522
0.5522
0.5522
0.5522
0.5522
20,000
Oct 30, 2026
0.5482
0.5482
0.5480
0.5480
0.5480
-
Oct 29, 2026
0.5226
0.5226
0.5226
0.5226
0.5226
-
Oct 28, 2026
0.5174
0.5174
0.5174
0.5174
0.5174
-
Oct 27, 2026
0.5204
0.5320
0.5204
0.5320
0.5320
-
Oct 26, 2026
0.5318
0.5318
0.5318
0.5318
0.5318
2,000
Oct 23, 2026
0.5048
0.5048
0.4980
0.4980
0.4980
1,000
Oct 22, 2026
0.4956
0.5156
0.4956
0.5156
0.5156
1,000
Oct 21, 2026
0.5038
0.5038
0.5038
0.5038
0.5038
-
Oct 20, 2026
0.5008
0.5008
0.5008
0.5008
0.5008
-
Oct 19, 2026
0.5060
0.5216
0.5060
0.5216
0.5216
3,200
Oct 16, 2026
0.5066
0.5066
0.5066
0.5066
0.5066
-
Oct 15, 2026
0.5036
0.5056
0.5036
0.5056
0.5056
869
Oct 14, 2026
0.5130
0.5150
0.5114
0.5150
0.5150
40,000
Oct 13, 2026
0.5098
0.5098
0.5098
0.5098
0.5098
-
Oct 12, 2026
0.5066
0.5066
0.5044
0.5044
0.5044
5,000
Oct 9, 2026
0.5080
0.5080
0.5080
0.5080
0.5080
-
Oct 8, 2026
0.5108
0.5108
0.5108
0.5108
0.5108
-
Oct 7, 2026
0.4987
0.4987
0.4987
0.4987
0.4987
-
Oct 6, 2026
0.4931
0.4931
0.4931
0.4931
0.4931
-
Oct 5, 2026
0.4906
0.5038
0.4906
0.5038
0.5038
1,000
Oct 2, 2026
0.4874
0.4874
0.4874
0.4874
0.4874
-
Oct 1, 2026
0.4922
0.4922
0.4922
0.4922
0.4922
-
Sep 30, 2026
0.4907
0.4907
0.4907
0.4907
0.4907
-
Sep 29, 2026
0.4917
0.5052
0.4917
0.5052
0.5052
3,000
Sep 28, 2026
0.4999
0.4999
0.4999
0.4999
0.4999
-
Sep 25, 2026
0.4901
0.4901
0.4901
0.4901
0.4901
-
Sep 24, 2026
0.4982
0.4982
0.4982
0.4982
0.4982
-
Sep 23, 2026
0.4923
0.4923
0.4923
0.4923
0.4923
-
Sep 22, 2026
0.4901
0.4901
0.4901
0.4901
0.4901
-
Sep 21, 2026
0.013911625
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
0.4898
0.4898
0.4898
0.4898
0.4898
-
Sep 18, 2026
0.4999
0.4999
0.4999
0.4999
0.3776
-
Sep 17, 2026
0.4948
0.4948
0.4948
0.4948
0.3737
-
Sep 16, 2026
0.4998
0.4998
0.4998
0.4998
0.3775
-
Sep 15, 2026
0.5058
0.5058
0.5058
0.5058
0.3821
-
Sep 14, 2026
0.5178
0.5346
0.5160
0.5160
0.3898
101,154
Sep 11, 2026
0.5152
0.5152
0.5152
0.5152
0.3892
-
Sep 10, 2026
0.5204
0.5204
0.5204
0.5204
0.3931
-
Sep 9, 2026
0.5256
0.5256
0.5256
0.5256
0.3970
-
Sep 8, 2026
0.5272
0.5272
0.5272
0.5272
0.3982
-
Sep 7, 2026
0.5092
0.5092
0.5092
0.5092
0.3846
-
Sep 4, 2026
0.5210
0.5210
0.5210
0.5210
0.3935
-
Sep 3, 2026
0.5122
0.5128
0.5122
0.5128
0.3873
5,000
Sep 2, 2026
0.5164
0.5164
0.5164
0.5164
0.3901
-
Sep 1, 2026
0.5186
0.5186
0.5186
0.5186
0.3917
-
Aug 31, 2026
0.5186
0.5200
0.5146
0.5146
0.3887
11,150
Aug 28, 2026
0.5168
0.5168
0.5168
0.5168
0.3904
-
Aug 27, 2026
0.5174
0.5174
0.5174
0.5174
0.3908
10
Aug 26, 2026
0.5112
0.5112
0.5112
0.5112
0.3861
-
Aug 25, 2026
0.5100
0.5100
0.5100
0.5100
0.3852
-
Aug 24, 2026
0.4988
0.5040
0.4988
0.5040
0.3807
10,000
Aug 21, 2026
0.4745
0.4745
0.4745
0.4745
0.3584
-
Aug 20, 2026
0.4721
0.4850
0.4721
0.4850
0.3663
47,500
Aug 19, 2026
0.4740
0.4740
0.4740
0.4740
0.3580
-
Aug 18, 2026
0.4692
0.4692
0.4692
0.4692
0.3544
-
Aug 17, 2026
0.4759
0.4760
0.4759
0.4760
0.3595
6,000
Aug 14, 2026
0.4644
0.4644
0.4644
0.4644
0.3508
-
Aug 13, 2026
0.4633
0.4750
0.4633
0.4750
0.3588
10,000
Aug 12, 2026
0.4740
0.4750
0.4740
0.4750
0.3588
11,500
Aug 11, 2026
0.4750
0.4818
0.4750
0.4755
0.3592
3,306
Aug 10, 2026
0.4796
0.4861
0.4750
0.4750
0.3588
46,141
Aug 7, 2026
0.4806
0.4806
0.4806
0.4806
0.3630
-
Aug 6, 2026
0.4799
0.4799
0.4661
0.4661
0.3521
7,200
Aug 5, 2026
0.4801
0.4801
0.4801
0.4801
0.3626
-
Aug 4, 2026
0.4801
0.4879
0.4801
0.4879
0.3685
300
Aug 3, 2026
0.4789
0.4789
0.4789
0.4789
0.3617
-
Jul 31, 2026
0.4832
0.4832
0.4832
0.4832
0.3650
-
Jul 30, 2026
0.4900
0.4922
0.4900
0.4922
0.3718
3,500
Jul 29, 2026
0.4877
0.4877
0.4877
0.4877
0.3684
-
Jul 28, 2026
0.4748
0.4748
0.4748
0.4748
0.3586
-
Jul 27, 2026
0.4810
0.4820
0.4810
0.4820
0.3641
10,000
Jul 24, 2026
0.4819
0.4819
0.4819
0.4819
0.3640
100
Jul 23, 2026
0.4800
0.4800
0.4800
0.4800
0.3626
-
Jul 22, 2026
0.4710
0.4710
0.4710
0.4710
0.3558
-
Jul 21, 2026
0.4716
0.4820
0.4716
0.4820
0.3641
10,000
Jul 20, 2026
0.4725
0.4725
0.4725
0.4725
0.3569
-
Jul 17, 2026
0.4700
0.4701
0.4700
0.4701
0.3551
585
Jul 16, 2026
0.4612
0.4612
0.4612
0.4612
0.3484
-
Jul 15, 2026
0.4576
0.4576
0.4576
0.4576
0.3456
-
Jul 14, 2026
0.4652
0.4740
0.4652
0.4740
0.3580
3,000
Jul 13, 2026
0.4504
0.4650
0.4501
0.4650
0.3512
227,000
Jul 10, 2026
0.4488
0.4488
0.4488
0.4488
0.3390
-
Jul 9, 2026
0.4514
0.4514
0.4514
0.4514
0.3410
-
Jul 8, 2026
0.4527
0.4527
0.4527
0.4527
0.3419
-
Jul 7, 2026
0.4489
0.4489
0.4489
0.4489
0.3391
-
Jul 6, 2026
0.4639
0.4639
0.4521
0.4521
0.3415
5,164
Jul 3, 2026
0.4471
0.4471
0.4471
0.4471
0.3377
-
Jul 2, 2026
0.4472
0.4472
0.4451
0.4451
0.3362
500
Jul 1, 2026
0.4450
0.4540
0.4450
0.4540
0.3429
10,000
Jun 30, 2026
0.4451
0.4451
0.4451
0.4451
0.3362
-
Jun 29, 2026
0.4536
0.4536
0.4536
0.4536
0.3426
-
Jun 26, 2026
0.4510
0.4510
0.4510
0.4510
0.3407
-
Jun 25, 2026
0.4580
0.4580
0.4580
0.4580
0.3460
-
Jun 24, 2026
0.4622
0.4622
0.4622
0.4622
0.3491
-
Jun 23, 2026
0.4516
0.4516
0.4516
0.4516
0.3411
-
Jun 22, 2026
0.4717
0.4717
0.4717
0.4717
0.3563
400
Jun 19, 2026
0.4569
0.4569
0.4569
0.4569
0.3451
-
Jun 18, 2026
0.4536
0.4536
0.4536
0.4536
0.3426
-
Jun 17, 2026
0.4630
0.4630
0.4630
0.4630
0.3497
-
Jun 16, 2026
0.4645
0.4645
0.4645
0.4645
0.3509
-
Jun 15, 2026
0.4790
0.4790
0.4790
0.4790
0.3618
-
Jun 12, 2026
0.4600
0.4600
0.4600
0.4600
0.3475
-
Jun 11, 2026
0.4599
0.4599
0.4459
0.4459
0.3368
925
Jun 10, 2026
0.4500
0.4500
0.4500
0.4500
0.3399
-
Jun 9, 2026
0.4600
0.4600
0.4600
0.4600
0.3475
2,500
Jun 8, 2026
0.014662377
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
0.4514
0.4520
0.4514
0.4520
0.3414
9,154
Jun 5, 2026
0.4695
0.4800
0.4695
0.4800
0.2652
55,486
Jun 4, 2026
0.4730
0.4840
0.4730
0.4840
0.2674
2,000
Jun 3, 2026
0.4736
0.4839
0.4736
0.4839
0.2674
3,500
Jun 2, 2026
0.4746
0.4746
0.4746
0.4746
0.2622
-
Jun 1, 2026
0.4816
0.4816
0.4800
0.4800
0.2652
350
May 29, 2026
0.4750
0.4750
0.4750
0.4750
0.2624
1,000
May 28, 2026
0.4786
0.4786
0.4786
0.4786
0.2644
350
May 27, 2026
0.4728
0.4800
0.4728
0.4800
0.2652
130,414
May 26, 2026
0.4905
0.4920
0.4905
0.4920
0.2718
21,904
May 25, 2026
0.4840
0.4840
0.4810
0.4810
0.2658
14,599
May 22, 2026
0.4848
0.4968
0.4801
0.4968
0.2745
30,500
May 21, 2026
0.4901
0.4982
0.4901
0.4982
0.2753
4,052
May 20, 2026
0.4900
0.4989
0.4900
0.4989
0.2756
250
May 19, 2026
0.4904
0.4904
0.4904
0.4904
0.2709
-
May 18, 2026
0.4880
0.4880
0.4880
0.4880
0.2696
-
May 15, 2026
0.4959
0.4959
0.4959
0.4959
0.2740
600
May 14, 2026
0.4974
0.4974
0.4974
0.4974
0.2748
-
May 13, 2026
0.4974
0.4974
0.4974
0.4974
0.2748
-
May 12, 2026
0.4962
0.4962
0.4962
0.4962
0.2742
-
May 11, 2026
0.4963
0.4963
0.4963
0.4963
0.2742
-
May 8, 2026
0.4984
0.4984
0.4984
0.4984
0.2754
-
May 7, 2026
0.5018
0.5144
0.5018
0.5144
0.2842
2,082
May 6, 2026
0.5066
0.5178
0.5066
0.5178
0.2861
120
May 5, 2026
0.4980
0.4980
0.4980
0.4980
0.2751
-
May 4, 2026
0.4980
0.4980
0.4980
0.4980
0.2751
-
Apr 30, 2026
0.5002
0.5002
0.5002
0.5002
0.2764
-
Apr 29, 2026
0.4993
0.4993
0.4993
0.4993
0.2759
-
Apr 28, 2026
0.4961
0.4961
0.4961
0.4961
0.2741
-
Apr 27, 2026
0.4996
0.4996
0.4996
0.4996
0.2760
2,000
Apr 24, 2026
0.4949
0.4949
0.4949
0.4949
0.2734
-
Apr 23, 2026
0.4929
0.4929
0.4929
0.4929
0.2723
-
Apr 22, 2026
0.4910
0.4910
0.4900
0.4900
0.2707
47,000
Apr 21, 2026
0.4931
0.5050
0.4931
0.5050
0.2790
20,000
Apr 20, 2026
0.4965
0.4989
0.4965
0.4989
0.2756
6,800
Apr 17, 2026
0.4879
0.4950
0.4879
0.4950
0.2735
15,000
Apr 16, 2026
0.4921
0.5022
0.4921
0.5020
0.2774
246,086
Apr 15, 2026
0.4998
0.4998
0.4998
0.4998
0.2761
4,000
Apr 14, 2026
0.5000
0.5000
0.5000
0.5000
0.2763
-
Apr 13, 2026
0.5034
0.5034
0.5034
0.5034
0.2781
-
Apr 10, 2026
0.5000
0.5000
0.5000
0.5000
0.2763
-
Apr 9, 2026
0.5066
0.5066
0.4958
0.4958
0.2739
36,805
Apr 8, 2026
0.5086
0.5266
0.5086
0.5266
0.2910
38,000
Apr 7, 2026
0.5032
0.5032
0.5032
0.5032
0.2780
-
Apr 2, 2026
0.5020
0.5020
0.5020
0.5020
0.2774
-
Apr 1, 2026
0.5028
0.5028
0.5002
0.5002
0.2764
28,600
Mar 31, 2026
0.4942
0.5080
0.4942
0.5080
0.2807
48,000
Mar 30, 2026
0.5034
0.5096
0.4961
0.4961
0.2741
9,585
Mar 27, 2026
0.5024
0.5024
0.5024
0.5024
0.2776
-
Mar 26, 2026
0.4920
0.4920
0.4920
0.4920
0.2718
-
Mar 25, 2026
0.4970
0.5256
0.4970
0.5078
0.2806
6,500
Mar 24, 2026
0.4975
0.4975
0.4975
0.4975
0.2749
-
Mar 23, 2026
0.4961
0.5090
0.4961
0.5090
0.2812
8,100
Mar 20, 2026
0.5100
0.5248
0.5100
0.5100
0.2818
4,125
Mar 19, 2026
0.5118
0.5210
0.5118
0.5210
0.2879
10,000
Mar 18, 2026
0.5246
0.5400
0.5246
0.5400
0.2984
32,750
Mar 17, 2026
0.5300
0.5392
0.5300
0.5390
0.2978
5,715
Mar 16, 2026
0.5268
0.5300
0.5268
0.5300
0.2928
1,785
Mar 13, 2026
0.5268
0.5268
0.5268
0.5268
0.2911
-
Mar 12, 2026
0.5480
0.5480
0.5480
0.5480
0.3028
-
Mar 11, 2026
0.5484
0.5484
0.5484
0.5484
0.3030
-
Mar 10, 2026
0.5488
0.5488
0.5488
0.5488
0.3032
-
Mar 9, 2026
0.5440
0.5440
0.5400
0.5400
0.2984
27,000
Mar 6, 2026
0.5650
0.5650
0.5650
0.5650
0.3122
-
Mar 5, 2026
0.5710
0.5710
0.5682
0.5682
0.3139
3,300
Mar 4, 2026
0.5766
0.5766
0.5766
0.5766
0.3186
-
Mar 3, 2026
0.5960
0.5960
0.5902
0.5902
0.3261
1,103
Mar 2, 2026
0.6040
0.6098
0.6040
0.6098
0.3369
3,501
Feb 27, 2026
0.5822
0.5822
0.5822
0.5822
0.3217
5,000
Feb 26, 2026
0.5852
0.5852
0.5852
0.5852
0.3233
-
Feb 25, 2026
0.5980
0.5980
0.5980
0.5980
0.3304
-
Feb 24, 2026
0.5958
0.5958
0.5952
0.5952
0.3289
1,430
Feb 23, 2026
0.5852
0.5852
0.5852
0.5852
0.3233
-
Feb 20, 2026
0.5868
0.5868
0.5868
0.5868
0.3242
-
Feb 19, 2026
0.5830
0.5830
0.5708
0.5708
0.3154
50,000
Feb 18, 2026
0.5804
0.5890
0.5804
0.5890
0.3254
1,700
Feb 17, 2026
0.5806
0.5806
0.5806
0.5806
0.3208
-
Feb 16, 2026
0.5794
0.5794
0.5794
0.5794
0.3201
-
Feb 13, 2026
0.5766
0.5850
0.5762
0.5762
0.3184
3,261
Feb 12, 2026
0.6068
0.6100
0.6068
0.6100
0.3370
9,400
Feb 11, 2026
0.5874
0.5874
0.5874
0.5874
0.3245
-
Feb 10, 2026
0.5654
0.5750
0.5654
0.5700
0.3149
35,190
Feb 9, 2026
0.5618
0.5850
0.5600
0.5850
0.3232
18,100
Feb 6, 2026
0.5738
0.5738
0.5724
0.5724
0.3163
5,930
Feb 5, 2026
0.5736
0.5736
0.5736
0.5736
0.3169
-
Feb 4, 2026
0.5826
0.5826
0.5802
0.5802
0.3206
30,000
Feb 3, 2026
0.5684
0.5684
0.5684
0.5684
0.3140
-
Feb 2, 2026
0.5594
0.5594
0.5594
0.5594
0.3091
11,000
Jan 30, 2026
0.5702
0.5760
0.5686
0.5694
0.3146
23,130
Jan 29, 2026
0.5800
0.5936
0.5800
0.5936
0.3280
5,001
Jan 28, 2026
0.5764
0.5764
0.5718
0.5718
0.3159
1,800
Jan 27, 2026
0.5634
0.5634
0.5602
0.5602
0.3095
1,000
Jan 26, 2026
0.5610
0.5610
0.5610
0.5610
0.3100
-
Jan 23, 2026
0.5502
0.5502
0.5502
0.5502
0.3040
-
Jan 22, 2026
0.5530
0.5600
0.5530
0.5600
0.3094
61,900
Jan 21, 2026
0.5410
0.5448
0.5410
0.5448
0.3010
4,000
Jan 20, 2026
0.5376
0.5450
0.5300
0.5300
0.2928
29,600
Jan 19, 2026
0.5482
0.5482
0.5482
0.5482
0.3029
2,200
Jan 16, 2026
0.5250
0.5250
0.5250
0.5250
0.2901
-
Jan 15, 2026
0.5292
0.5292
0.5290
0.5290
0.2923
280,000
Jan 14, 2026
0.5222
0.5350
0.5200
0.5350
0.2956
20,500
Jan 13, 2026
0.5062
0.5062
0.5062
0.5062
0.2797
-
Jan 12, 2026
0.5032
0.5032
0.5022
0.5022
0.2775
3,250
Jan 9, 2026
0.5120
0.5120
0.5120
0.5120
0.2829
-
Jan 8, 2026
0.5092
0.5092
0.5052
0.5052
0.2791
41,000
Jan 7, 2026
0.5062
0.5062
0.5062
0.5062
0.2797
-
Jan 6, 2026
0.5088
0.5088
0.5062
0.5062
0.2797
650
Jan 5, 2026
0.5000
0.5100
0.5000
0.5100
0.2818
33,000
Jan 2, 2026
0.5064
0.5064
0.5064
0.5064
0.2798
-
Dec 30, 2025
0.5100
0.5100
0.5100
0.5100
0.2818
200,000
Dec 29, 2025
0.4972
0.4972
0.4972
0.4972
0.2747
-
Dec 23, 2025
0.4899
0.4899
0.4899
0.4899
0.2707
-
Dec 22, 2025
0.4888
0.4888
0.4888
0.4888
0.2701
-
Dec 19, 2025
0.4939
0.4939
0.4939
0.4939
0.2729
-
Dec 18, 2025
0.4947
0.5000
0.4947
0.5000
0.2763
217,390
Dec 17, 2025
0.4848
0.4848
0.4848
0.4848
0.2679
-
Dec 16, 2025
0.4712
0.4712
0.4712
0.4712
0.2603
-
Dec 15, 2025
0.4800
0.4900
0.4800
0.4900
0.2707
34,084
Dec 12, 2025
0.4710
0.4799
0.4710
0.4799
0.2651
300
Dec 11, 2025
0.4799
0.4799
0.4799
0.4799
0.2651
915
Dec 10, 2025
0.4800
0.4875
0.4800
0.4875
0.2693
198,585
Dec 9, 2025
0.4786
0.4787
0.4786
0.4787
0.2645
5,000
Dec 8, 2025
0.4900
0.4999
0.4900
0.4999
0.2762
1,300
Dec 5, 2025
0.4927
0.4927
0.4927
0.4927
0.2722
-
Dec 4, 2025
0.4888
0.4888
0.4888
0.4888
0.2701
-
Dec 3, 2025
0.4924
0.4950
0.4924
0.4950
0.2735
610
Dec 2, 2025
0.4959
0.4959
0.4959
0.4959
0.2740
-
Dec 1, 2025
0.4877
0.4877
0.4877
0.4877
0.2695
-
Nov 28, 2025
0.4820
0.4820
0.4820
0.4820
0.2663
-
Nov 27, 2025
0.4870
0.4870
0.4870
0.4870
0.2691
-
Nov 26, 2025
0.4820
0.4820
0.4800
0.4800
0.2652
50,000
Nov 25, 2025
0.4837
0.4837
0.4837
0.4837
0.2672
-
Nov 24, 2025
0.4814
0.4814
0.4814
0.4814
0.2660
-
Nov 21, 2025
0.4904
0.4951
0.4904
0.4950
0.2735
1,050
Nov 20, 2025
0.4938
0.5010
0.4938
0.5010
0.2768
102,000
Nov 19, 2025
0.4966
0.4966
0.4966
0.4966
0.2744
-
Nov 18, 2025
0.4860
0.4860
0.4860
0.4860
0.2685
-
Nov 17, 2025
0.4861
0.4861
0.4861
0.4861
0.2686
750
Nov 14, 2025
0.4838
0.4838
0.4802
0.4802
0.2653
18,476
Nov 13, 2025
0.4871
0.4871
0.4871
0.4871
0.2691
-
Nov 12, 2025
0.4916
0.4916
0.4900
0.4900
0.2707
10,000
Nov 11, 2025
0.4841
0.4841
0.4841
0.4841
0.2675
-
Nov 10, 2025
0.4837
0.4900
0.4837
0.4880
0.2696
10,500
Nov 7, 2025
0.4737
0.4737
0.4737
0.4737
0.2617
-
Nov 6, 2025
0.4692
0.4692
0.4692
0.4692
0.2592
-
Nov 5, 2025
0.4667
0.4667
0.4613
0.4613
0.2549
858
Nov 4, 2025
0.4663
0.4663
0.4641
0.4641
0.2564
1,750
Nov 3, 2025
0.4660
0.4779
0.4630
0.4630
0.2558
13,000
