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 (%)
Jul 31, 2003 12.57 12.76 12.46 12.69 480,231 +0.49(+4.04%)
Jul 30, 2003 12.30 12.32 12.20 12.20 262,043 -0.36(-2.86%)
Jul 29, 2003 12.30 12.64 12.26 12.56 512,580 +0.67(+5.66%)
Jul 28, 2003 11.84 11.91 11.81 11.88 190,616 +0.12(+1.06%)
Jul 25, 2003 11.72 11.79 11.62 11.76 300,904 -0.13(-1.12%)
Jul 24, 2003 11.72 11.98 11.72 11.89 494,994 +0.19(+1.61%)
Jul 23, 2003 11.75 11.75 11.53 11.70 592,691 -0.46(-3.75%)
Jul 22, 2003 12.17 12.23 12.09 12.16 509,540 -0.05(-0.38%)
Jul 21, 2003 12.46 12.46 12.20 12.21 399,252 -0.23(-1.85%)
Jul 18, 2003 12.11 12.48 12.11 12.44 451,139 +0.53(+4.41%)
Jul 17, 2003 11.93 11.96 11.80 11.91 343,456 -0.25(-2.05%)
Jul 16, 2003 12.21 12.21 12.03 12.16 210,155 +0.18(+1.50%)
Jul 15, 2003 12.21 12.32 11.98 11.98 526,257 -0.13(-1.10%)
Jul 14, 2003 12.02 12.28 11.97 12.11 901,628 +0.26(+2.22%)
Jul 11, 2003 11.81 11.95 11.80 11.85 599,638 +0.08(+0.70%)
Jul 10, 2003 12.16 12.16 11.66 11.77 593,993 -0.37(-3.07%)
Jul 09, 2003 11.93 12.14 11.75 12.14 882,740 +0.79(+6.94%)
Jul 08, 2003 11.34 11.41 11.25 11.35 1,513,424 +0.02(+0.20%)
Jul 07, 2003 11.29 11.38 11.29 11.33 1,382,294 +0.35(+3.14%)
Jul 03, 2003 10.92 11.10 10.91 10.99 186,925 -0.03(-0.29%)
Jul 02, 2003 11.01 11.15 10.83 11.02 378,410 +0.01(+0.08%)
Jul 01, 2003 11.15 11.19 10.97 11.01 277,674 -0.12(-1.04%)
Jun 30, 2003 11.08 11.24 11.06 11.12 356,700 +0.17(+1.51%)
Jun 27, 2003 11.06 11.09 10.92 10.96 406,633 -0.18(-1.57%)
Jun 26, 2003 11.23 11.23 11.12 11.13 505,415 -0.15(-1.35%)
Jun 25, 2003 11.12 11.40 11.12 11.29 716,005 +0.19(+1.74%)
Jun 24, 2003 11.10 11.12 10.99 11.09 512,797 -0.08(-0.70%)
Jun 23, 2003 11.22 11.28 11.08 11.17 674,104 +0.15(+1.34%)
Jun 20, 2003 10.87 11.08 10.87 11.02 159,570 +0.29(+2.70%)
Jun 19, 2003 10.80 10.95 10.73 10.73 129,393 +0.00(+0.00%)
Jun 18, 2003 10.59 10.77 10.54 10.73 461,343 -0.22(-2.02%)
Jun 17, 2003 11.05 11.05 10.85 10.95 484,790 -0.29(-2.54%)
Jun 16, 2003 11.17 11.46 11.15 11.24 1,047,304 +0.07(+0.62%)
Jun 13, 2003 10.98 11.33 10.98 11.17 346,279 +0.19(+1.72%)
Jun 12, 2003 11.24 11.24 10.80 10.98 516,270 +0.03(+0.25%)
Jun 11, 2003 10.80 11.02 10.69 10.95 348,233 +0.36(+3.39%)
Jun 10, 2003 10.58 10.73 10.53 10.59 299,167 +0.09(+0.88%)
Jun 09, 2003 10.46 10.58 10.40 10.50 953,081 +0.04(+0.35%)
Jun 06, 2003 10.41 10.47 10.32 10.47 433,554 +0.06(+0.53%)
Jun 05, 2003 10.25 10.43 10.23 10.41 181,715 +0.05(+0.44%)
Jun 04, 2003 10.36 10.41 10.29 10.36 482,619 +0.02(+0.22%)
Jun 03, 2003 10.13 10.34 10.13 10.34 498,685 +0.12(+1.13%)
Jun 02, 2003 10.06 10.23 10.05 10.23 309,371 +0.25(+2.54%)
May 30, 2003 9.894 10.02 9.834 9.972 178,241 +0.14(+1.41%)
May 29, 2003 9.972 9.972 9.816 9.834 211,458 -0.18(-1.79%)
May 28, 2003 9.742 10.12 9.742 10.01 296,779 +0.34(+3.52%)
May 27, 2003 9.627 9.719 9.558 9.673 334,772 +0.16(+1.69%)
May 23, 2003 9.535 9.604 9.493 9.512 155,445 +0.06(+0.63%)
May 22, 2003 9.249 9.507 9.249 9.452 198,214 +0.40(+4.43%)
May 21, 2003 8.959 9.074 8.927 9.051 128,524 +0.18(+1.97%)
May 20, 2003 8.890 8.950 8.775 8.876 91,834 +0.03(+0.36%)
May 19, 2003 8.862 8.867 8.752 8.844 75,986 -0.02(-0.21%)
May 16, 2003 8.959 8.959 8.729 8.862 126,353 -0.10(-1.13%)
May 15, 2003 8.844 9.023 8.844 8.963 200,168 +0.12(+1.35%)
May 14, 2003 8.669 8.844 8.669 8.844 136,991 +0.15(+1.69%)
May 13, 2003 8.636 8.738 8.636 8.696 113,327 -0.01(-0.11%)
May 12, 2003 8.678 8.752 8.618 8.706 107,248 +0.03(+0.32%)
May 09, 2003 8.752 8.752 8.636 8.678 341,068 -0.14(-1.57%)
May 08, 2003 8.715 8.839 8.683 8.816 121,794 +0.08(+0.95%)
May 07, 2003 8.706 8.733 8.590 8.733 72,295 -0.01(-0.11%)
May 06, 2003 8.687 8.839 8.687 8.742 293,088 -0.29(-3.16%)
May 05, 2003 9.143 9.143 8.991 9.028 319,575 -0.05(-0.56%)
May 02, 2003 9.097 9.148 8.936 9.079 211,892 -0.08(-0.86%)
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.