Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Petroleum & Chemical Corp ADR (NY: SNP )

45.66 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.070 7.080 6.969 6.969 26,486 -0.03(-0.40%)
Oct 30, 2002 6.835 6.997 6.822 6.997 30,394 +0.18(+2.70%)
Oct 29, 2002 6.951 6.951 6.794 6.812 25,618 -0.27(-3.77%)
Oct 28, 2002 7.139 7.139 7.047 7.080 92,051 -0.01(-0.19%)
Oct 25, 2002 7.162 7.162 7.024 7.093 39,078 -0.18(-2.41%)
Oct 24, 2002 7.278 7.287 7.250 7.268 21,927 -0.01(-0.13%)
Oct 23, 2002 7.250 7.365 7.250 7.278 43,420 +0.16(+2.20%)
Oct 22, 2002 7.209 7.209 7.121 7.121 24,098 -0.09(-1.21%)
Oct 21, 2002 7.011 7.255 6.978 7.209 60,354 +0.24(+3.44%)
Oct 18, 2002 7.011 7.011 6.886 6.969 38,427 -0.17(-2.39%)
Oct 17, 2002 7.080 7.139 7.075 7.139 29,091 +0.21(+2.99%)
Oct 16, 2002 7.001 7.001 6.905 6.932 29,960 -0.04(-0.59%)
Oct 15, 2002 6.932 7.001 6.854 6.974 79,459 -0.00(-0.07%)
Oct 14, 2002 6.932 7.006 6.923 6.978 23,881 -0.01(-0.20%)
Oct 11, 2002 6.900 6.992 6.840 6.992 31,914 +0.10(+1.47%)
Oct 10, 2002 6.826 6.909 6.826 6.891 124,182 +0.17(+2.47%)
Oct 09, 2002 6.633 6.808 6.633 6.725 108,551 -0.09(-1.35%)
Oct 08, 2002 6.859 6.872 6.707 6.817 57,315 -0.02(-0.34%)
Oct 07, 2002 6.955 6.955 6.794 6.840 11,072 -0.18(-2.62%)
Oct 04, 2002 7.255 7.255 6.978 7.024 15,414 -0.21(-2.87%)
Oct 03, 2002 7.384 7.384 7.232 7.232 9,552 -0.16(-2.18%)
Oct 02, 2002 7.370 7.439 7.370 7.393 32,782 +0.03(+0.44%)
Oct 01, 2002 7.181 7.361 7.172 7.361 26,052 +0.19(+2.70%)
Sep 30, 2002 7.218 7.232 7.149 7.167 30,828 -0.06(-0.89%)
Sep 27, 2002 7.282 7.310 7.195 7.232 33,650 -0.07(-0.95%)
Sep 26, 2002 7.255 7.301 7.139 7.301 43,420 +0.08(+1.08%)
Sep 25, 2002 7.047 7.222 7.011 7.222 62,091 +0.24(+3.50%)
Sep 24, 2002 7.024 7.070 6.964 6.978 18,670 -0.04(-0.53%)
Sep 23, 2002 6.978 7.015 6.863 7.015 24,749 -0.03(-0.39%)
Sep 20, 2002 6.978 7.070 6.974 7.043 63,828 +0.09(+1.33%)
Sep 19, 2002 7.006 7.024 6.909 6.951 39,946 +0.09(+1.28%)
Sep 18, 2002 6.849 6.863 6.707 6.863 27,572 -0.03(-0.47%)
Sep 17, 2002 6.955 6.997 6.863 6.895 9,552 -0.01(-0.20%)
Sep 16, 2002 7.093 7.093 6.909 6.909 37,341 -0.23(-3.23%)
Sep 13, 2002 7.093 7.162 7.070 7.139 85,321 +0.09(+1.31%)
Sep 12, 2002 7.365 7.365 7.047 7.047 33,216 -0.27(-3.71%)
Sep 11, 2002 7.324 7.365 7.255 7.319 29,525 -0.04(-0.56%)
Sep 10, 2002 7.213 7.361 7.213 7.361 27,354 +0.20(+2.77%)
Sep 09, 2002 7.209 7.209 7.149 7.162 26,052 +0.00(+0.00%)
Sep 06, 2002 7.107 7.232 7.047 7.162 72,729 +0.09(+1.24%)
Sep 05, 2002 7.024 7.139 7.001 7.075 88,795 -0.06(-0.78%)
Sep 04, 2002 7.103 7.139 7.093 7.130 20,190 +0.05(+0.65%)
Sep 03, 2002 7.162 7.209 7.070 7.084 23,447 -0.00(-0.06%)
Aug 30, 2002 7.001 7.089 6.918 7.089 119,623 +0.10(+1.45%)
Aug 29, 2002 7.093 7.093 6.955 6.987 455,916 -0.22(-3.01%)
Aug 28, 2002 7.057 7.204 7.038 7.204 40,164 +0.16(+2.22%)
Aug 27, 2002 7.485 7.485 7.047 7.047 67,301 -0.50(-6.59%)
Aug 26, 2002 7.430 7.554 7.430 7.545 14,328 +0.11(+1.42%)
Aug 23, 2002 7.347 7.600 7.347 7.439 100,301 +0.07(+0.94%)
Aug 22, 2002 7.425 7.425 7.301 7.370 29,743 -0.05(-0.62%)
Aug 21, 2002 7.416 7.462 7.416 7.416 217,102 +0.02(+0.31%)
Aug 20, 2002 7.462 7.485 7.370 7.393 39,946 +0.32(+4.56%)
Aug 16, 2002 7.089 7.139 7.070 7.070 7,164 -0.01(-0.20%)
Aug 15, 2002 7.139 7.222 7.024 7.084 108,551 -0.06(-0.77%)
Aug 14, 2002 7.186 7.190 6.905 7.139 77,505 +0.01(+0.19%)
Aug 13, 2002 7.232 7.232 7.116 7.126 20,841 +0.16(+2.31%)
Aug 12, 2002 6.909 7.047 6.794 6.964 82,499 +0.06(+0.80%)
Aug 07, 2002 6.932 6.932 6.840 6.909 53,407 +0.00(+0.00%)
Aug 06, 2002 6.794 6.909 6.785 6.909 105,294 -0.00(-0.07%)
Aug 05, 2002 6.932 6.946 6.909 6.914 42,117 -0.06(-0.92%)
Aug 02, 2002 7.107 7.107 6.817 6.978 36,039 -0.18(-2.57%)
Aug 01, 2002 7.195 7.301 7.139 7.162 82,933 -0.02(-0.32%)
Jul 31, 2002 7.439 7.439 7.139 7.186 20,841 -0.30(-4.00%)
Jul 30, 2002 7.075 7.485 7.075 7.485 82,933 +0.44(+6.21%)
Jul 29, 2002 6.817 7.047 6.785 7.047 61,223 +0.18(+2.68%)
Jul 26, 2002 6.771 6.868 6.771 6.863 42,769 +0.05(+0.68%)
Jul 25, 2002 7.052 7.186 6.610 6.817 136,123 -0.23(-3.33%)
Jul 24, 2002 6.863 7.052 6.679 7.052 45,157 +0.30(+4.51%)
Jul 23, 2002 6.817 6.840 6.674 6.748 79,893 +0.04(+0.55%)
Jul 22, 2002 6.978 6.978 6.693 6.711 47,762 -0.38(-5.39%)
Jul 19, 2002 7.291 7.324 7.070 7.093 50,802 -0.39(-5.17%)
Jul 17, 2002 7.761 7.817 7.480 7.480 23,447 -0.83(-10.03%)
Jul 12, 2002 8.337 8.475 8.314 8.314 27,572 +0.06(+0.78%)
Jul 11, 2002 8.245 8.286 8.111 8.250 87,709 +0.10(+1.19%)
Jul 10, 2002 8.296 8.296 8.134 8.153 25,618 -0.14(-1.72%)
Jul 09, 2002 8.268 8.309 8.268 8.296 66,867 +0.07(+0.90%)
Jul 08, 2002 8.314 8.314 8.222 8.222 39,512 -0.09(-1.11%)
Jul 05, 2002 8.250 8.328 8.250 8.314 8,467 +0.16(+1.92%)
Jul 04, 2002 8.130 8.245 8.065 8.157 86,841 +0.00(+0.00%)
Jul 03, 2002 8.130 8.245 8.065 8.157 60,354 +0.14(+1.78%)
Jul 02, 2002 7.978 8.130 7.936 8.015 94,005 +0.04(+0.46%)
Jul 01, 2002 8.199 8.199 7.955 7.978 31,045 -0.13(-1.59%)
Jun 28, 2002 8.107 8.139 8.015 8.107 29,960 +0.18(+2.27%)
Jun 27, 2002 7.886 7.969 7.886 7.927 26,052 +0.04(+0.53%)
Jun 26, 2002 7.969 7.982 7.853 7.886 84,018 -0.18(-2.23%)
Jun 25, 2002 8.116 8.153 8.065 8.065 44,288 +0.14(+1.80%)
Jun 21, 2002 8.061 8.084 7.858 7.923 22,144 -0.10(-1.26%)
Jun 20, 2002 7.899 8.084 7.876 8.024 39,512 +0.17(+2.11%)
Jun 19, 2002 7.909 7.909 7.830 7.858 10,855 -0.17(-2.07%)
Jun 18, 2002 7.982 8.180 7.982 8.024 13,894 +0.04(+0.52%)
Jun 17, 2002 7.969 8.084 7.969 7.982 20,190 -0.01(-0.12%)
Jun 14, 2002 8.203 8.203 7.987 7.992 83,584 -0.12(-1.48%)
Jun 12, 2002 8.107 8.153 8.107 8.111 25,835 +0.00(+0.06%)
Jun 11, 2002 8.107 8.153 8.107 8.107 14,545 -0.00(-0.06%)
Jun 10, 2002 8.084 8.194 8.070 8.111 37,341 +0.07(+0.92%)
Jun 07, 2002 8.005 8.130 7.973 8.038 17,802 +0.07(+0.87%)
Jun 06, 2002 7.973 8.024 7.969 7.969 23,447 +0.18(+2.31%)
Jun 05, 2002 7.683 7.794 7.669 7.789 34,736 +0.14(+1.87%)
May 31, 2002 7.623 7.729 7.623 7.646 57,532 +0.23(+3.04%)
May 28, 2002 7.393 7.462 7.370 7.420 17,368 -0.02(-0.25%)
May 27, 2002 7.443 7.508 7.416 7.439 15,631 +0.00(+0.00%)
May 24, 2002 7.443 7.508 7.416 7.439 15,631 -0.02(-0.31%)
May 23, 2002 7.466 7.503 7.462 7.462 19,756 -0.01(-0.18%)
May 22, 2002 7.517 7.595 7.462 7.476 16,934 +0.01(+0.19%)
May 21, 2002 7.485 7.568 7.462 7.462 17,151 -0.02(-0.31%)
May 20, 2002 7.439 7.485 7.439 7.485 27,572 +0.06(+0.74%)
May 17, 2002 7.416 7.462 7.393 7.430 8,901 -0.07(-0.98%)
May 16, 2002 7.517 7.549 7.499 7.503 9,552 +0.02(+0.31%)
May 15, 2002 7.462 7.568 7.462 7.480 21,276 -0.10(-1.28%)
May 14, 2002 7.508 7.623 7.508 7.577 17,151 +0.14(+1.86%)
May 13, 2002 7.328 7.439 7.328 7.439 16,499 +0.14(+1.89%)
May 10, 2002 7.439 7.439 7.259 7.301 12,157 -0.11(-1.49%)
May 09, 2002 7.600 7.600 7.370 7.411 28,657 -0.30(-3.94%)
May 08, 2002 7.324 7.715 7.324 7.715 52,756 +0.32(+4.30%)
May 07, 2002 7.370 7.485 7.324 7.397 29,091 -0.03(-0.37%)
May 06, 2002 7.420 7.485 7.420 7.425 14,545 +0.03(+0.44%)
May 03, 2002 7.393 7.397 7.314 7.393 8,901 -0.02(-0.31%)
May 02, 2002 7.370 7.416 7.278 7.416 28,657 +0.02(+0.31%)
May 01, 2002 7.324 7.393 7.324 7.393 29,525 +0.01(+0.12%)
Apr 30, 2002 7.278 7.407 7.259 7.384 100,084 +0.01(+0.19%)
Apr 29, 2002 7.784 7.784 7.361 7.370 133,518 -0.41(-5.33%)
Apr 26, 2002 7.853 7.867 7.747 7.784 17,151 -0.07(-0.88%)
Apr 25, 2002 7.876 7.923 7.794 7.853 24,749 -0.14(-1.73%)
Apr 24, 2002 8.190 8.190 7.992 7.992 24,749 -0.25(-3.02%)
Apr 23, 2002 8.250 8.337 8.236 8.240 24,315 +0.11(+1.36%)
Apr 22, 2002 8.171 8.194 8.130 8.130 19,756 -0.21(-2.49%)
Apr 19, 2002 8.383 8.383 8.268 8.337 25,618 +0.03(+0.39%)
Apr 18, 2002 8.678 8.678 8.305 8.305 76,637 -0.14(-1.64%)
Apr 17, 2002 8.337 8.443 8.291 8.443 42,335 +0.32(+3.91%)
Apr 16, 2002 8.176 8.176 8.116 8.125 25,618 -0.08(-1.01%)
Apr 15, 2002 8.176 8.222 8.167 8.208 846,701 +0.33(+4.15%)
Apr 12, 2002 7.858 7.890 7.844 7.881 16,499 +0.03(+0.35%)
Apr 11, 2002 7.932 7.936 7.812 7.853 36,039 +0.02(+0.24%)
Apr 10, 2002 7.964 7.992 7.812 7.835 52,538 -0.16(-1.96%)
Apr 09, 2002 8.033 8.033 7.987 7.992 28,006 -0.12(-1.42%)
Apr 08, 2002 7.969 8.222 7.899 8.107 49,282 +0.24(+3.10%)
Apr 05, 2002 7.909 7.969 7.812 7.863 103,340 -0.04(-0.47%)
Apr 04, 2002 7.835 7.913 7.835 7.899 33,216 +0.12(+1.48%)
Apr 03, 2002 7.794 7.830 7.743 7.784 18,670 +0.00(+0.00%)
Apr 02, 2002 7.600 7.904 7.600 7.784 83,584 +0.29(+3.94%)
Apr 01, 2002 7.508 7.522 7.457 7.490 32,999 +0.03(+0.43%)
Mar 29, 2002 7.416 7.457 7.370 7.457 38,861 +0.00(+0.00%)
Mar 28, 2002 7.416 7.457 7.370 7.457 38,861 -0.07(-0.98%)
Mar 27, 2002 7.374 7.577 7.374 7.531 40,164 +0.16(+2.19%)
Mar 26, 2002 7.379 7.379 7.278 7.370 23,447 -0.06(-0.74%)
Mar 25, 2002 7.508 7.508 7.416 7.425 267,905 -0.13(-1.71%)
Mar 22, 2002 7.416 7.554 7.407 7.554 95,091 +0.14(+1.86%)
Mar 21, 2002 7.379 7.466 7.379 7.416 38,644 -0.12(-1.53%)
Mar 20, 2002 7.600 7.619 7.531 7.531 17,151 -0.13(-1.68%)
Mar 19, 2002 7.688 7.688 7.651 7.660 173,682 -0.02(-0.30%)
Mar 18, 2002 7.683 7.692 7.600 7.683 38,644 +0.02(+0.30%)
Mar 15, 2002 7.669 7.711 7.637 7.660 11,506 +0.05(+0.67%)
Mar 14, 2002 7.545 7.692 7.508 7.609 23,447 -0.06(-0.72%)
Mar 13, 2002 7.646 7.688 7.646 7.665 34,085 +0.06(+0.79%)
Mar 12, 2002 7.545 7.632 7.499 7.605 68,387 +0.15(+1.98%)
Mar 11, 2002 7.508 7.508 7.416 7.457 173,682 -0.02(-0.31%)
Mar 08, 2002 7.600 7.669 7.471 7.480 45,808 -0.08(-1.04%)
Mar 07, 2002 7.508 7.568 7.494 7.559 28,006 +0.28(+3.80%)
Mar 06, 2002 7.291 7.361 7.259 7.282 89,663 -0.01(-0.19%)
Mar 05, 2002 7.268 7.296 7.264 7.296 22,361 +0.03(+0.38%)
Mar 04, 2002 7.167 7.278 7.167 7.268 20,841 +0.13(+1.81%)
Mar 01, 2002 7.241 7.241 7.139 7.139 63,176 -0.11(-1.52%)
Feb 28, 2002 7.296 7.301 7.199 7.250 8,032 -0.04(-0.57%)
Feb 27, 2002 7.153 7.291 7.149 7.291 16,065 +0.15(+2.06%)
Feb 26, 2002 7.093 7.149 7.093 7.144 18,453 +0.10(+1.37%)
Feb 25, 2002 7.047 7.084 7.047 7.047 8,901 -0.03(-0.39%)
Feb 22, 2002 7.047 7.089 7.047 7.075 2,388 +0.03(+0.39%)
Feb 21, 2002 7.407 7.407 7.047 7.047 45,591 -0.36(-4.85%)
Feb 20, 2002 7.324 7.416 7.324 7.407 69,038 +0.18(+2.42%)
Feb 19, 2002 7.186 7.370 7.172 7.232 65,782 +0.24(+3.43%)
Feb 18, 2002 6.946 7.001 6.946 6.992 16,499 +0.00(+0.00%)
Feb 15, 2002 6.946 7.001 6.946 6.992 1,128,935 +0.13(+1.88%)
Feb 14, 2002 6.840 6.900 6.817 6.863 34,736 +0.05(+0.68%)
Feb 13, 2002 6.762 6.886 6.762 6.817 27,789 -0.00(-0.07%)
Feb 12, 2002 6.817 6.854 6.771 6.822 14,762 +0.00(+0.07%)
Feb 11, 2002 6.757 6.817 6.757 6.817 13,677 +0.11(+1.58%)
Feb 08, 2002 6.711 6.725 6.679 6.711 31,045 +0.03(+0.48%)
Feb 07, 2002 6.743 6.748 6.591 6.679 130,261 -0.11(-1.63%)
Feb 06, 2002 6.757 6.789 6.734 6.789 13,243 +0.08(+1.17%)
Feb 05, 2002 6.808 6.808 6.711 6.711 12,157 -0.11(-1.55%)
Feb 04, 2002 6.794 6.886 6.707 6.817 37,993 +0.02(+0.34%)
Feb 01, 2002 6.826 6.826 6.739 6.794 19,322 -0.07(-1.01%)
Jan 31, 2002 6.794 6.909 6.785 6.863 17,802 +0.09(+1.36%)
Jan 30, 2002 6.748 6.817 6.748 6.771 60,354 +0.19(+2.94%)
Jan 29, 2002 6.633 6.633 6.518 6.578 66,867 -0.01(-0.14%)
Jan 28, 2002 6.610 6.624 6.518 6.587 43,854 +0.02(+0.35%)
Jan 25, 2002 6.550 6.578 6.522 6.564 26,920 +0.05(+0.71%)
Jan 24, 2002 6.384 6.518 6.384 6.518 23,230 +0.22(+3.44%)
Jan 23, 2002 6.227 6.301 6.223 6.301 11,506 +0.07(+1.18%)
Jan 22, 2002 6.402 6.402 6.223 6.227 35,170 -0.13(-2.10%)
Jan 21, 2002 6.329 6.398 6.301 6.361 19,539 +0.00(+0.00%)
Jan 18, 2002 6.329 6.398 6.301 6.361 19,539 -0.06(-0.86%)
Jan 17, 2002 6.384 6.449 6.320 6.416 24,532 +0.15(+2.43%)
Jan 16, 2002 6.333 6.333 6.264 6.264 28,874 +0.02(+0.37%)
Jan 15, 2002 6.324 6.324 6.209 6.241 25,618 +0.02(+0.37%)
Jan 14, 2002 6.218 6.246 6.158 6.218 13,677 -0.05(-0.74%)
Jan 11, 2002 6.264 6.301 6.218 6.264 16,934 -0.03(-0.44%)
Jan 10, 2002 6.310 6.338 6.241 6.292 41,900 +0.06(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.