Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

China Petroleum & Chemical Corporation (SNPMF)

0.5200
0.0000
(0.00%)
As of April 23 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.48000.48000.48000.52000.52004,900
Apr 22, 20250.49000.49000.49000.49000.4900-
Apr 21, 20250.49000.49000.49000.49000.490078,000
Apr 17, 20250.50000.50000.50000.50000.5000-
Apr 16, 20250.50000.50000.50000.50000.5000-
Apr 15, 20250.50000.50000.50000.50000.500010,000
Apr 14, 20250.47000.47000.47000.47000.4700-
Apr 11, 20250.50000.50000.47000.47000.47001,100
Apr 10, 20250.48000.48000.46000.46000.4600400
Apr 9, 20250.49000.49000.49000.49000.4900-
Apr 8, 20250.49000.49000.48000.49000.49008,600
Apr 7, 20250.47000.49000.46000.48000.4800126,000
Apr 4, 20250.52000.52000.51000.51000.510034,000
Apr 3, 20250.53000.53000.52000.52000.520012,000
Apr 2, 20250.53000.56000.53000.54000.54002,800
Apr 1, 20250.56000.56000.53000.53000.530018,100
Mar 31, 20250.53000.53000.53000.53000.5300-
Mar 28, 20250.53000.53000.53000.53000.53001,000
Mar 27, 20250.55000.55000.54000.54000.5400800
Mar 26, 20250.54000.54000.52000.53000.530066,000
Mar 25, 20250.54000.54000.53000.53000.53004,400
Mar 24, 20250.55000.55000.54000.54000.54006,400
Mar 21, 20250.59000.59000.59000.59000.5900-
Mar 20, 20250.52000.59000.52000.59000.590015,400
Mar 19, 20250.54000.59000.54000.59000.590026,200
Mar 18, 20250.56000.56000.56000.56000.56001,500
Mar 17, 20250.58000.58000.58000.58000.5800800
Mar 14, 20250.54000.54000.54000.54000.5400-
Mar 13, 20250.54000.54000.54000.54000.5400-
Mar 12, 20250.52000.54000.52000.54000.54005,500
Mar 11, 20250.54000.54000.54000.54000.5400-
Mar 10, 20250.54000.54000.54000.54000.5400-
Mar 7, 20250.54000.54000.54000.54000.5400400
Mar 6, 20250.54000.55000.54000.55000.550012,300
Mar 5, 20250.53000.53000.52000.53000.53006,300
Mar 4, 20250.53000.53000.53000.53000.53006,800
Mar 3, 20250.54000.54000.53000.53000.53004,600
Feb 28, 20250.54000.55000.54000.55000.550019,100
Feb 27, 20250.54000.54000.54000.54000.5400-
Feb 26, 20250.54000.54000.54000.54000.540031,200
Feb 25, 20250.54000.54000.53000.54000.540022,800
Feb 24, 20250.58000.58000.58000.58000.5800-
Feb 21, 20250.58000.58000.58000.58000.580016,000
Feb 20, 20250.54000.54000.54000.54000.5400300
Feb 19, 20250.53000.55000.53000.53000.53008,600
Feb 18, 20250.56000.56000.52000.54000.540091,900
Feb 14, 20250.52000.57000.52000.56000.560051,300
Feb 13, 20250.54000.54000.54000.54000.5400-
Feb 12, 20250.54000.54000.54000.54000.5400-
Feb 11, 20250.54000.54000.54000.54000.54004,500
Feb 10, 20250.56000.56000.56000.56000.5600200
Feb 7, 20250.57000.57000.57000.57000.570016,800
Feb 6, 20250.54000.54000.54000.54000.5400-
Feb 5, 20250.54000.54000.54000.54000.5400-
Feb 4, 20250.54000.54000.54000.54000.54001,000
Feb 3, 20250.55000.57000.55000.57000.57007,500
Jan 31, 20250.56000.56000.56000.56000.56003,000
Jan 30, 20250.58000.58000.56000.56000.5600300
Jan 29, 20250.57000.57000.54000.54000.540022,600
Jan 28, 20250.55000.55000.54000.54000.540060,900
Jan 27, 20250.56000.56000.55000.55000.55001,600
Jan 24, 20250.55000.55000.55000.55000.5500200
Jan 23, 20250.54000.55000.54000.54000.540042,700
Jan 22, 20250.56000.58000.52000.58000.580012,500
Jan 21, 20250.51000.56000.51000.54000.540027,100
Jan 17, 20250.54000.54000.54000.54000.5400200
Jan 16, 20250.59000.59000.59000.59000.5900-
Jan 15, 20250.59000.59000.59000.59000.5900-
Jan 14, 20250.59000.59000.59000.59000.5900-
Jan 13, 20250.59000.59000.55000.59000.59003,700
Jan 10, 20250.57000.57000.57000.57000.57002,000
Jan 8, 20250.55000.55000.55000.55000.550081,900
Jan 7, 20250.54000.54000.54000.54000.5400-
Jan 6, 20250.54000.61000.54000.54000.540045,900
Jan 3, 20250.57000.57000.55000.57000.570056,500
Jan 2, 20250.53000.53000.53000.53000.5300-
Dec 31, 20240.53000.53000.53000.53000.53001,300
Dec 30, 20240.56000.56000.56000.56000.56008,000
Dec 27, 20240.57000.57000.53000.53000.530053,800
Dec 26, 20240.54000.54000.54000.54000.5400146,000
Dec 24, 20240.56000.56000.56000.56000.560015,000
Dec 23, 20240.53000.53000.53000.53000.530020,000
Dec 20, 20240.51000.53000.51000.53000.5300400
Dec 19, 20240.55000.55000.55000.55000.5500-
Dec 18, 20240.55000.55000.55000.55000.550020,000
Dec 17, 20240.55000.55000.55000.55000.5500-
Dec 16, 20240.51000.57000.51000.55000.550017,300
Dec 13, 20240.58000.58000.58000.58000.5800500
Dec 12, 20240.51000.51000.51000.51000.510029,700
Dec 11, 20240.54000.54000.54000.54000.5400201,000
Dec 10, 20240.52000.54000.52000.54000.540014,200
Dec 9, 20240.56000.56000.56000.56000.560066,100
Dec 6, 20240.54000.54000.53000.53000.530086,000
Dec 5, 20240.54000.54000.54000.54000.5400-
Dec 4, 20240.54000.54000.52000.54000.540025,800
Dec 3, 20240.52000.53000.50000.50000.5000144,500
Dec 2, 20240.50000.50000.50000.50000.5000100,000
Nov 29, 20240.50000.50000.50000.50000.5000-
Nov 27, 20240.50000.50000.50000.50000.500020,000
Nov 26, 20240.54000.54000.53000.53000.53005,300
Nov 25, 20240.50000.54000.50000.53000.530077,200
Nov 22, 20240.54000.54000.53000.53000.530038,100
Nov 21, 20240.52000.52000.50000.50000.500010,100
Nov 20, 20240.54000.54000.54000.54000.540012,200
Nov 19, 20240.57000.57000.57000.57000.5700-
Nov 18, 20240.57000.57000.57000.57000.57002,000
Nov 15, 20240.53000.53000.53000.53000.53009,500
Nov 14, 20240.50000.53000.50000.53000.5300459,400
Nov 13, 20240.55000.55000.52000.54000.5400121,900
Nov 12, 20240.55000.55000.54000.54000.540069,300
Nov 11, 20240.56000.56000.56000.56000.5600100
Nov 8, 20240.55000.55000.55000.55000.55005,300
Nov 7, 20240.57000.57000.57000.57000.57001,300
Nov 6, 20240.56000.56000.56000.56000.5600-
Nov 5, 20240.56000.56000.56000.56000.5600-
Nov 4, 20240.57000.57000.56000.56000.560072,700
Nov 1, 20240.57000.57000.56000.56000.5600150,000
Oct 31, 20240.56000.56000.56000.56000.560052,400
Oct 30, 20240.56000.56000.56000.56000.5600-
Oct 29, 20240.58000.58000.56000.56000.560012,800
Oct 28, 20240.58000.58000.58000.58000.5800-
Oct 25, 20240.58000.59000.58000.58000.580014,600
Oct 24, 20240.59000.59000.59000.59000.590037,600
Oct 23, 20240.58000.60000.58000.60000.60005,000
Oct 22, 20240.59000.60000.59000.60000.600068,600
Oct 21, 20240.55000.63000.55000.63000.63006,000
Oct 18, 20240.59000.59000.59000.59000.5900-
Oct 17, 20240.57000.59000.57000.59000.59006,000
Oct 16, 20240.60000.60000.60000.60000.60003,500
Oct 15, 20240.60000.61000.60000.61000.61004,200
Oct 14, 20240.59000.64000.59000.61000.6100354,500
Oct 11, 20240.63000.63000.63000.63000.630026,500
Oct 10, 20240.66000.66000.66000.66000.66001,200
Oct 9, 20240.66000.66000.66000.66000.660015,000
Oct 8, 20240.69000.69000.69000.69000.6900-
Oct 7, 20240.69000.70000.67000.69000.6900121,300
Oct 4, 20240.64000.69000.64000.65000.6500511,400
Oct 3, 20240.67000.67000.67000.67000.67004,000
Oct 2, 20240.66000.67000.65000.65000.6500325,200
Oct 1, 20240.63000.63000.63000.63000.63001,500
Sep 30, 20240.63000.63000.60000.62000.62007,400
Sep 27, 20240.64000.64000.61000.62000.620023,100
Sep 26, 20240.62000.62000.60000.61000.610085,000
Sep 25, 20240.62000.62000.62000.62000.6200-
Sep 24, 20240.61000.62000.61000.62000.620035,900
Sep 23, 20240.58000.58000.56000.56000.560024,100
Sep 20, 20240.56000.56000.56000.56000.5600-
Sep 19, 20240.55000.56000.54000.56000.560038,100
Sep 18, 20240.57000.57000.57000.57000.5700600
Sep 17, 20240.60000.60000.60000.60000.60001,000
Sep 16, 20240.58000.58000.58000.58000.5800150,000
Sep 13, 20240.57000.58000.57000.58000.5800121,300
Sep 12, 20240.51000.54000.51000.54000.540055,900
Sep 11, 20240.56000.56000.56000.56000.56001,000
Sep 10, 20240.58000.58000.58000.58000.58001,000
Sep 9, 20240.58000.60000.58000.58000.58004,600
Sep 6, 20240.60000.60000.60000.60000.60004,200
Sep 5, 2024 0.02 Dividend
Sep 5, 20240.59000.60000.58000.60000.600032,200
Sep 4, 20240.65000.65000.65000.65000.6300-
Sep 3, 20240.65000.65000.65000.65000.6300-
Aug 30, 20240.65000.65000.65000.65000.6300-
Aug 29, 20240.69000.69000.65000.65000.630024,000
Aug 28, 20240.68000.69000.68000.69000.6688180,100
Aug 27, 20240.67000.68000.67000.68000.6591961,800
Aug 26, 20240.63000.63000.63000.63000.61064,400
Aug 23, 20240.65000.65000.64000.64000.6203386,100
Aug 22, 20240.64000.64000.64000.64000.62035,000
Aug 21, 20240.65000.65000.61000.62000.600925,800
Aug 20, 20240.64000.65000.63000.63000.610610,200
Aug 19, 20240.63000.63000.63000.63000.610611,500
Aug 16, 20240.63000.63000.63000.63000.6106-
Aug 15, 20240.63000.63000.63000.63000.6106576,000
Aug 14, 20240.63000.63000.63000.63000.61064,000
Aug 13, 20240.64000.65000.64000.65000.630020,000
Aug 12, 20240.65000.65000.62000.62000.600910,400
Aug 9, 20240.60000.62000.60000.62000.600933,300
Aug 8, 20240.63000.64000.60000.63000.610624,800
Aug 7, 20240.62000.62000.62000.62000.6009100
Aug 6, 20240.61000.63000.61000.63000.61066,800
Aug 5, 20240.62000.62000.59000.62000.600910,100
Aug 2, 20240.65000.65000.62000.62000.600910,500
Aug 1, 20240.60000.60000.60000.60000.5815-
Jul 31, 20240.64000.65000.60000.60000.5815105,500
Jul 30, 20240.59000.59000.59000.59000.5718-
Jul 29, 20240.61000.61000.59000.59000.571850,500
Jul 26, 20240.62000.62000.61000.61000.591234,000
Jul 25, 20240.59000.59000.59000.59000.5718-
Jul 24, 20240.62000.63000.59000.59000.5718151,300
Jul 23, 20240.60000.61000.60000.60000.5815100,100
Jul 22, 20240.58000.61000.58000.58000.562266,900
Jul 19, 20240.60000.63000.59000.59000.571824,000
Jul 18, 20240.64000.64000.62000.62000.600926,000
Jul 17, 20240.64000.64000.64000.64000.6203-
Jul 16, 20240.60000.64000.60000.64000.620331,100
Jul 15, 20240.64000.64000.61000.61000.591256,200
Jul 12, 20240.62000.62000.61000.62000.600915,200
Jul 11, 20240.62000.64000.62000.64000.620331,900
Jul 10, 20240.64000.64000.62000.62000.600922,900
Jul 9, 20240.63000.63000.61000.61000.59124,000
Jul 8, 2024 0.028 Dividend
Jul 8, 20240.68000.68000.63000.64000.620335,300
Jul 5, 20240.67000.67000.67000.67000.622219,200
Jul 3, 20240.65000.67000.65000.67000.6222728,300
Jul 2, 20240.62000.65000.62000.62000.575866,500
Jul 1, 20240.63000.66000.63000.63000.585136,600
Jun 28, 20240.64000.66000.64000.66000.6130160,800
Jun 27, 20240.59000.62000.59000.62000.575837,900
Jun 26, 20240.60000.60000.60000.60000.5572-
Jun 25, 20240.64000.64000.60000.60000.557260,400
Jun 24, 20240.60000.60000.60000.60000.557215,000
Jun 21, 20240.61000.61000.61000.61000.5665-
Jun 20, 20240.60000.63000.60000.61000.566537,500
Jun 18, 20240.60000.60000.60000.60000.557215,000
Jun 17, 20240.60000.60000.60000.60000.55724,000
Jun 14, 20240.61000.61000.61000.61000.566520,000
Jun 13, 20240.62000.62000.62000.62000.57584,000
Jun 12, 20240.60000.62000.60000.62000.575872,000
Jun 11, 20240.63000.63000.63000.63000.5851-
Jun 10, 20240.64000.64000.62000.63000.585154,400
Jun 7, 20240.63000.64000.60000.63000.585196,700
Jun 6, 20240.65000.65000.61000.61000.566520,000
Jun 5, 20240.62000.62000.62000.62000.5758-
Jun 4, 20240.62000.62000.62000.62000.575815,100
Jun 3, 20240.63000.63000.63000.63000.585132,900
May 31, 20240.63000.63000.61000.63000.5851131,800
May 30, 20240.64000.66000.64000.66000.613012,400
May 29, 20240.65000.65000.65000.65000.603714,000
May 28, 20240.66000.66000.65000.65000.603717,100
May 24, 20240.65000.65000.63000.65000.603786,400
May 23, 20240.65000.65000.64000.64000.594425,700
May 22, 20240.65000.65000.65000.65000.6037500
May 21, 20240.64000.65000.64000.65000.603743,700
May 20, 20240.64000.65000.64000.64000.5944185,800
May 17, 20240.66000.66000.63000.63000.5851121,400
May 16, 20240.65000.65000.62000.65000.6037191,200
May 15, 20240.65000.65000.63000.63000.585117,700
May 14, 20240.65000.65000.64000.64000.594459,400
May 13, 20240.65000.65000.64000.64000.594451,500
May 10, 20240.63000.65000.63000.65000.60371,655,800
May 9, 20240.62000.62000.61000.61000.566572,500
May 8, 20240.62000.62000.60000.61000.566577,700
May 7, 20240.61000.62000.61000.61000.5665299,000
May 6, 20240.61000.61000.59000.59000.5479103,000
May 3, 20240.60000.60000.58000.59000.547923,000
May 2, 20240.59000.59000.59000.59000.547956,400
May 1, 20240.58000.58000.58000.58000.538785,000
Apr 30, 20240.60000.62000.58000.58000.538793,400
Apr 29, 20240.60000.60000.59000.60000.557210,300
Apr 26, 20240.61000.62000.61000.61000.566574,100
Apr 25, 20240.60000.61000.60000.60000.5572362,600
Apr 24, 20240.58000.59000.58000.59000.547960,000

Related Tickers

PCCYF PetroChina Company Limited
0.7500
0.00%
 
TTFNF TotalEnergies SE
58.10
-3.94%
 
0857.HK PETROCHINA
5.770
-0.86%
 
2222.SR Saudi Arabian Oil Company
25.80
+0.19%
 
PETR4.SA Petróleo Brasileiro S.A. - Petrobras
30.51
-0.20%
 
PBR-A Petróleo Brasileiro S.A. - Petrobras
10.75
+0.42%
 
PBR Petróleo Brasileiro S.A. - Petrobras
11.46
-0.13%
 
SU.TO Suncor Energy Inc.
48.71
-0.51%
 
BP BP p.l.c.
28.96
+1.26%
 
CVX Chevron Corporation
138.93
+1.65%