China Petroleum & Chemical Corporation (SNPMF)
OTCMKTS
· Delayed Price · Currency is USD
0.540
-0.020 (-3.57%)
Nov 12, 2024, 4:00 PM EST
SNPMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2024 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -3.57% | 69,291 |
| Nov 11, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | 140 |
| Nov 8, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.42% | 5,302 |
| Nov 7, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.12% | 1,265 |
| Nov 6, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 5, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 4, 2024 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.32% | 72,700 |
| Nov 1, 2024 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | - | 150,000 |
| Oct 31, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.87% | 52,400 |
| Oct 30, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Oct 29, 2024 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.43% | 12,800 |
| Oct 28, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Oct 25, 2024 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 14,552 |
| Oct 24, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 37,600 |
| Oct 23, 2024 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 5,000 |
| Oct 22, 2024 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -5.47% | 68,600 |
| Oct 21, 2024 | 0.55 | 0.63 | 0.55 | 0.63 | 0.63 | 6.80% | 6,001 |
| Oct 18, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 17, 2024 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | -0.57% | 6,000 |
| Oct 16, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.62% | 3,500 |
| Oct 15, 2024 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.05% | 4,150 |
| Oct 14, 2024 | 0.59 | 0.64 | 0.59 | 0.61 | 0.61 | -2.82% | 354,504 |
| Oct 11, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -5.14% | 26,500 |
| Oct 10, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1,200 |
| Oct 9, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.30% | 15,044 |
| Oct 8, 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| 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% | 4,000 |
| 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% | 7,360 |
| 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 | -1.33% | 85,000 |
| Sep 25, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 24, 2024 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 10.81% | 35,886 |
| 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% | 550 |
| Sep 17, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.50% | 1,000 |
| Sep 16, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 150,000 |
| Sep 13, 2024 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 7.36% | 121,250 |
| 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 | -0.01% | 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 | - | - |
| 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% | 4,350 |
| Aug 23, 2024 | 0.65 | 0.65 | 0.64 | 0.64 | 0.62 | 0.74% | 386,090 |
| Aug 22, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.61 | 1.71% | 5,010 |
| Aug 21, 2024 | 0.65 | 0.65 | 0.61 | 0.62 | 0.60 | -1.33% | 25,800 |
| Aug 20, 2024 | 0.64 | 0.65 | 0.63 | 0.63 | 0.61 | 0.08% | 10,150 |
| Aug 19, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | 1.20% | 11,500 |
| Aug 16, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.60 | - | - |
| Aug 15, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.60 | -0.34% | 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 | 5.39% | 20,000 |
| Aug 12, 2024 | 0.65 | 0.65 | 0.62 | 0.62 | 0.60 | -0.67% | 10,400 |
| Aug 9, 2024 | 0.60 | 0.62 | 0.60 | 0.62 | 0.60 | -1.52% | 33,250 |
| Aug 8, 2024 | 0.63 | 0.64 | 0.60 | 0.63 | 0.61 | 2.03% | 24,840 |
| Aug 7, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | -1.76% | 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 | 0.60 | -0.96% | 10,100 |
| Aug 2, 2024 | 0.65 | 0.65 | 0.62 | 0.62 | 0.60 | 3.57% | 10,547 |
| Aug 1, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 10 |
| Jul 31, 2024 | 0.64 | 0.65 | 0.60 | 0.60 | 0.58 | 2.06% | 105,543 |
| Jul 30, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | - | - |
| Jul 29, 2024 | 0.61 | 0.61 | 0.59 | 0.59 | 0.57 | -3.61% | 50,525 |
| Jul 26, 2024 | 0.62 | 0.62 | 0.61 | 0.61 | 0.59 | 3.18% | 33,950 |
| Jul 25, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | - | - |
| Jul 24, 2024 | 0.62 | 0.63 | 0.59 | 0.59 | 0.57 | -1.51% | 151,312 |
| Jul 23, 2024 | 0.60 | 0.61 | 0.60 | 0.60 | 0.58 | 4.52% | 100,100 |
| Jul 22, 2024 | 0.58 | 0.61 | 0.58 | 0.58 | 0.56 | -2.20% | 66,861 |
| Jul 19, 2024 | 0.60 | 0.63 | 0.59 | 0.59 | 0.57 | -4.84% | 24,000 |
| Jul 18, 2024 | 0.64 | 0.64 | 0.62 | 0.62 | 0.60 | -3.65% | 26,039 |
| Jul 17, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | - | - |
| Jul 16, 2024 | 0.60 | 0.64 | 0.60 | 0.64 | 0.62 | 4.65% | 31,100 |
| Jul 15, 2024 | 0.64 | 0.64 | 0.61 | 0.61 | 0.60 | -0.82% | 56,200 |
| Jul 12, 2024 | 0.62 | 0.62 | 0.61 | 0.62 | 0.60 | -2.36% | 15,150 |
| Jul 11, 2024 | 0.62 | 0.64 | 0.62 | 0.64 | 0.61 | 2.42% | 31,900 |
| Jul 10, 2024 | 0.64 | 0.64 | 0.62 | 0.62 | 0.60 | 1.47% | 22,888 |
| Jul 9, 2024 | 0.63 | 0.63 | 0.61 | 0.61 | 0.59 | -4.19% | 4,000 |
| Jul 8, 2024 | 0.68 | 0.68 | 0.63 | 0.64 | 0.62 | -4.81% | 35,300 |
| Jul 5, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.62 | - | 19,150 |
| Jul 3, 2024 | 0.65 | 0.67 | 0.65 | 0.67 | 0.62 | 7.37% | 728,269 |
| Jul 2, 2024 | 0.62 | 0.65 | 0.62 | 0.62 | 0.58 | -0.33% | 66,485 |
| Jul 1, 2024 | 0.63 | 0.66 | 0.63 | 0.63 | 0.58 | -5.14% | 36,592 |
| Jun 28, 2024 | 0.64 | 0.66 | 0.64 | 0.66 | 0.61 | 6.45% | 160,800 |
| Jun 27, 2024 | 0.59 | 0.62 | 0.59 | 0.62 | 0.57 | 3.33% | 37,900 |
| Jun 26, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.56 | - | - |
| Jun 25, 2024 | 0.64 | 0.64 | 0.60 | 0.60 | 0.56 | - | 60,400 |
| Jun 24, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.56 | -2.26% | 15,049 |