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 (%)
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%)
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.