China Petroleum & Chemical Corporation (SNPMF)
OTCMKTS
· Delayed Price · Currency is USD
0.699
+0.039 (5.91%)
Oct 7, 2024, 10:18 AM EDT
SNPMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2024 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | 6.41% | 121,283 |
| Oct 4, 2024 | 0.64 | 0.69 | 0.64 | 0.65 | 0.65 | -3.00% | 511,400 |
| Oct 3, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.94% | 9,000 |
| Oct 2, 2024 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | 4.69% | 325,229 |
| Oct 1, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.59% | 1,500 |
| Sep 30, 2024 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -1.17% | 10,000 |
| Sep 27, 2024 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | 2.59% | 23,100 |
| Sep 26, 2024 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -2.13% | 85,000 |
| Sep 25, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | - |
| Sep 24, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 9.91% | 35,900 |
| Sep 23, 2024 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.89% | 24,140 |
| Sep 20, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Sep 19, 2024 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | -2.61% | 38,100 |
| Sep 18, 2024 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -4.17% | 1,000 |
| Sep 17, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | 1,000 |
| Sep 16, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.05% | 150,000 |
| Sep 13, 2024 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 7.35% | 121,300 |
| Sep 12, 2024 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | -3.57% | 55,900 |
| Sep 11, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | 1,000 |
| Sep 10, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1,000 |
| Sep 9, 2024 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 4,615 |
| Sep 6, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.02% | 4,249 |
| Sep 5, 2024 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | -7.68% | 32,200 |
| Sep 4, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | - | - |
| Sep 3, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | - | - |
| Aug 30, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | - | 120,000 |
| Aug 29, 2024 | 0.69 | 0.69 | 0.65 | 0.65 | 0.63 | -5.11% | 24,000 |
| Aug 28, 2024 | 0.68 | 0.69 | 0.68 | 0.69 | 0.66 | 1.48% | 180,120 |
| Aug 27, 2024 | 0.67 | 0.68 | 0.67 | 0.68 | 0.65 | 6.72% | 961,830 |
| Aug 26, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | -1.17% | 381,090 |
| Aug 23, 2024 | 0.65 | 0.65 | 0.64 | 0.64 | 0.62 | 0.74% | 386,100 |
| Aug 22, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | 1.71% | 5,010 |
| Aug 21, 2024 | 0.65 | 0.65 | 0.61 | 0.62 | 0.61 | -1.33% | 82,862 |
| Aug 20, 2024 | 0.64 | 0.65 | 0.63 | 0.63 | 0.61 | 0.08% | 10,200 |
| Aug 19, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | 0.40% | 11,500 |
| Aug 16, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | 0.80% | - |
| Aug 15, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | -0.35% | 576,022 |
| Aug 14, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | -3.51% | 4,000 |
| Aug 13, 2024 | 0.64 | 0.65 | 0.64 | 0.65 | 0.63 | 5.40% | 20,000 |
| Aug 12, 2024 | 0.65 | 0.65 | 0.62 | 0.62 | 0.60 | -0.68% | 10,400 |
| Aug 9, 2024 | 0.60 | 0.62 | 0.60 | 0.62 | 0.60 | 1.79% | 33,300 |
| Aug 8, 2024 | 0.63 | 0.64 | 0.60 | 0.61 | 0.59 | -1.29% | 24,800 |
| Aug 7, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | -1.75% | 100 |
| Aug 6, 2024 | 0.61 | 0.63 | 0.61 | 0.63 | 0.61 | 1.70% | 6,845 |
| Aug 5, 2024 | 0.62 | 0.62 | 0.59 | 0.62 | 0.62 | -0.24% | 10,100 |
| Aug 2, 2024 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | 3.33% | 10,500 |
| Aug 1, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.50% | - |
| Jul 31, 2024 | 0.64 | 0.65 | 0.60 | 0.60 | 0.60 | 2.20% | 105,543 |
| Jul 30, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.14% | - |
| Jul 29, 2024 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.61% | 50,525 |
| Jul 26, 2024 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 3.88% | 34,000 |
| Jul 25, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.67% | - |
| Jul 24, 2024 | 0.62 | 0.63 | 0.59 | 0.59 | 0.59 | -1.51% | 151,312 |
| Jul 23, 2024 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | 4.52% | 100,100 |
| Jul 22, 2024 | 0.58 | 0.61 | 0.58 | 0.58 | 0.58 | -2.20% | 66,900 |
| Jul 19, 2024 | 0.60 | 0.63 | 0.59 | 0.59 | 0.59 | -4.84% | 24,000 |
| Jul 18, 2024 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 26,039 |
| Jul 17, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.54% | - |
| Jul 16, 2024 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 4.65% | 31,100 |
| Jul 15, 2024 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -0.82% | 56,200 |
| Jul 12, 2024 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -2.36% | 15,200 |
| Jul 11, 2024 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 2.42% | 31,900 |
| Jul 10, 2024 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | 1.47% | 22,900 |
| Jul 9, 2024 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -4.20% | 4,000 |
| Jul 8, 2024 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -4.81% | 35,300 |
| Jul 5, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.64 | - | 19,200 |
| Jul 3, 2024 | 0.65 | 0.67 | 0.65 | 0.67 | 0.64 | 8.06% | 728,300 |
| Jul 2, 2024 | 0.62 | 0.65 | 0.62 | 0.62 | 0.59 | -0.97% | 66,500 |
| Jul 1, 2024 | 0.63 | 0.66 | 0.63 | 0.63 | 0.60 | -5.14% | 36,600 |
| Jun 28, 2024 | 0.64 | 0.66 | 0.64 | 0.66 | 0.63 | 6.45% | 160,800 |
| Jun 27, 2024 | 0.59 | 0.62 | 0.59 | 0.62 | 0.59 | 3.33% | 37,900 |
| Jun 26, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | - | - |
| Jun 25, 2024 | 0.64 | 0.64 | 0.60 | 0.60 | 0.57 | - | 60,400 |
| Jun 24, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | -1.64% | 15,049 |
| Jun 21, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.58 | -0.64% | - |
| Jun 20, 2024 | 0.60 | 0.63 | 0.60 | 0.61 | 0.59 | 2.66% | 37,500 |
| Jun 18, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | -0.33% | 15,000 |
| Jun 17, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.57 | -1.64% | 4,000 |
| Jun 14, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.58 | -1.13% | 20,000 |
| Jun 13, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.59 | - | 4,000 |
| Jun 12, 2024 | 0.60 | 0.62 | 0.60 | 0.62 | 0.59 | -2.06% | 72,000 |
| Jun 11, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.60 | 0.69% | - |
| Jun 10, 2024 | 0.64 | 0.64 | 0.62 | 0.63 | 0.60 | -0.68% | 54,400 |
| Jun 7, 2024 | 0.63 | 0.64 | 0.60 | 0.63 | 0.60 | 2.94% | 96,735 |
| Jun 6, 2024 | 0.65 | 0.65 | 0.61 | 0.61 | 0.59 | -1.29% | 20,000 |
| Jun 5, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.59 | 0.65% | - |
| Jun 4, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.59 | -2.22% | 15,100 |
| Jun 3, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.60 | - | 32,900 |
| May 31, 2024 | 0.63 | 0.63 | 0.61 | 0.63 | 0.60 | -4.21% | 131,811 |
| May 30, 2024 | 0.64 | 0.66 | 0.64 | 0.66 | 0.63 | 1.18% | 12,400 |
| May 29, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | - | 14,000 |
| May 28, 2024 | 0.66 | 0.66 | 0.65 | 0.65 | 0.62 | - | 17,100 |
| May 24, 2024 | 0.65 | 0.65 | 0.63 | 0.65 | 0.62 | 0.79% | 86,400 |
| May 23, 2024 | 0.65 | 0.65 | 0.64 | 0.64 | 0.62 | -0.78% | 25,700 |
| May 22, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | 0.23% | 500 |
| May 21, 2024 | 0.64 | 0.65 | 0.64 | 0.65 | 0.62 | 1.33% | 43,713 |
| May 20, 2024 | 0.64 | 0.65 | 0.64 | 0.64 | 0.61 | 1.31% | 185,800 |
| May 17, 2024 | 0.66 | 0.66 | 0.63 | 0.63 | 0.61 | -2.77% | 121,400 |
| May 16, 2024 | 0.65 | 0.65 | 0.62 | 0.65 | 0.62 | 2.62% | 191,200 |
| May 15, 2024 | 0.65 | 0.65 | 0.63 | 0.63 | 0.61 | -1.08% | 17,700 |