China Petroleum & Chemical Corporation Common Stockのデータ

China Petroleum & Chemical Corporation Common Stockの基本情報

名前 China Petroleum & Chemical Corporation Common Stock
ティッカー SNP
国 China
上場年 nan
セクター Energy

China Petroleum & Chemical Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 52.53 51.86 52.06 52.48 216000.0 52.48
2021-02-12 49.16 48.57 48.57 49.1 100600.0 49.1
2021-02-11 49.37 48.49 49.37 48.71 136700.0 48.71
2021-02-10 49.47 48.81 49.47 49.13 85700.0 49.13
2021-02-09 49.64 49.36 49.4 49.44 117400.0 49.44
2021-02-08 49.35 48.91 49.04 49.03 139800.0 49.03
2021-02-05 49.2 48.65 48.82 49.16 94300.0 49.16
2021-02-04 49.14 48.33 49.14 48.75 122200.0 48.75
2021-02-03 49.01 48.6 48.81 48.94 106900.0 48.94
2021-02-02 48.82 48.2 48.64 48.6 117000.0 48.6
2021-02-01 48.29 47.59 47.98 48.05 127300.0 48.05
2021-01-29 48.2 47.2 48.02 47.42 146500.0 47.42
2021-01-28 49.2 48.31 48.79 48.75 184800.0 48.75
2021-01-27 49.33 48.43 48.91 48.43 150800.0 48.43
2021-01-26 49.48 48.92 49.41 49.12 165500.0 49.12
2021-01-25 50.75 49.81 50.75 49.97 273900.0 49.97
2021-01-22 51.93 51.05 51.17 51.47 139200.0 51.47
2021-01-21 53.31 52.91 53.25 53.24 126000.0 53.24
2021-01-20 53.14 52.71 53.01 53.01 140900.0 53.01
2021-01-19 53.16 52.26 52.41 52.73 189500.0 52.73
2021-01-15 51.42 50.25 51.28 50.74 257100.0 50.74
2021-01-14 51.35 50.66 50.88 51.21 165100.0 51.21
2021-01-13 50.63 50.0 50.0 50.49 329200.0 50.49
2021-01-12 49.29 48.52 48.67 49.29 188800.0 49.29
2021-01-11 48.14 47.72 47.82 48.01 172800.0 48.01
2021-01-08 48.3 47.79 47.85 48.22 229000.0 48.22
2021-01-07 47.66 46.8 47.66 47.53 199700.0 47.53
2021-01-06 47.35 46.5 46.75 46.75 221600.0 46.75
2021-01-05 46.4 45.48 45.93 45.86 268600.0 45.86
2021-01-04 45.28 44.3 44.3 44.86 294600.0 44.86
2020-12-31 44.88 44.48 44.8 44.6 171500.0 44.6
2020-12-30 45.52 45.15 45.22 45.22 141900.0 45.22
2020-12-29 45.46 44.98 45.32 45.05 193800.0 45.05
2020-12-28 45.48 45.01 45.02 45.16 214400.0 45.16
2020-12-24 44.63 43.75 44.0 44.44 112900.0 44.44
2020-12-23 43.87 43.45 43.64 43.7 312400.0 43.7
2020-12-22 43.68 43.18 43.59 43.31 177300.0 43.31
2020-12-21 44.09 43.5 44.09 43.82 215500.0 43.82
2020-12-18 44.97 44.61 44.82 44.91 211100.0 44.91
2020-12-17 44.58 43.99 44.51 44.58 204600.0 44.58
2020-12-16 45.21 44.22 44.47 44.39 272700.0 44.39
2020-12-15 44.54 44.05 44.3 44.27 163300.0 44.27
2020-12-14 44.79 43.92 44.79 44.1 203100.0 44.1
2020-12-11 44.37 43.88 44.27 44.26 359700.0 44.26
2020-12-10 43.78 43.06 43.11 43.35 298300.0 43.35
2020-12-09 43.75 42.92 43.75 43.13 267400.0 43.13
2020-12-08 44.27 43.9 44.27 43.94 264500.0 43.94
2020-12-07 46.2 45.82 45.98 45.91 229400.0 45.91
2020-12-04 46.28 45.9 46.01 46.14 185300.0 46.14
2020-12-03 47.27 46.47 47.15 46.56 121100.0 46.56
2020-12-02 47.42 46.58 46.59 47.18 117300.0 47.18
2020-12-01 46.15 45.57 46.0 45.64 170700.0 45.64
2020-11-30 46.18 45.0 46.18 45.08 370000.0 45.08
2020-11-27 48.8 48.02 48.2 48.1 136000.0 48.1
2020-11-25 47.58 46.73 46.75 47.49 212000.0 47.49
2020-11-24 47.04 46.2 46.3 46.72 304000.0 46.72
2020-11-23 46.68 45.85 45.95 46.41 324300.0 46.41
2020-11-20 45.61 45.1 45.47 45.57 302300.0 45.57
2020-11-19 46.17 45.73 45.87 46.05 287200.0 46.05
2020-11-18 46.88 46.13 46.88 46.23 150200.0 46.23
2020-11-17 47.07 46.16 46.44 47.04 115200.0 47.04
2020-11-16 46.92 46.33 46.52 46.87 121900.0 46.87
2020-11-13 45.64 45.15 45.46 45.57 115800.0 45.57
2020-11-12 46.48 45.6 46.38 45.85 103400.0 45.85
2020-11-11 47.51 46.62 47.1 46.7 129100.0 46.7
2020-11-10 46.33 45.29 45.29 46.1 218200.0 46.1
2020-11-09 44.57 43.18 43.18 44.06 224700.0 44.06
2020-11-06 41.65 41.21 41.36 41.57 78300.0 41.57
2020-11-05 41.45 41.03 41.24 41.24 136100.0 41.24
2020-11-04 41.54 40.55 41.06 40.94 162900.0 40.94
2020-11-03 41.65 40.9 41.02 41.59 134600.0 41.59
2020-11-02 40.97 39.93 40.12 40.78 160100.0 40.78
2020-10-30 39.33 38.95 39.13 39.33 147500.0 39.33
2020-10-29 39.21 38.6 38.75 39.05 106800.0 39.05
2020-10-28 39.18 38.58 39.18 38.68 117900.0 38.68
2020-10-27 40.64 40.21 40.4 40.58 85100.0 40.58
2020-10-26 40.9 40.37 40.53 40.75 85100.0 40.75
2020-10-23 41.29 40.83 40.88 41.0 195000.0 41.0
2020-10-22 39.01 38.57 38.57 39.01 240500.0 39.01
2020-10-21 38.58 38.19 38.37 38.2 86900.0 38.2
2020-10-20 38.51 38.18 38.5 38.31 100500.0 38.31
2020-10-19 39.05 38.63 38.91 38.66 167500.0 38.66
2020-10-16 39.09 38.69 38.83 38.83 102500.0 38.83
2020-10-15 39.0 38.47 38.7 38.97 126200.0 38.97
2020-10-14 39.6 39.07 39.57 39.17 222100.0 39.17
2020-10-13 41.5 41.27 41.36 41.46 154300.0 40.44
2020-10-12 41.44 40.88 40.91 41.32 135700.0 40.3
2020-10-09 41.3 40.82 41.3 40.88 117100.0 39.87
2020-10-08 41.43 41.06 41.15 41.39 97300.0 40.37
2020-10-07 41.09 40.78 41.02 41.05 76700.0 40.04
2020-10-06 41.45 40.82 41.21 40.85 110900.0 39.84
2020-10-05 40.81 40.19 40.3 40.81 181900.0 39.8
2020-10-02 40.25 39.72 39.72 40.03 150400.0 39.04
2020-10-01 40.7 40.15 40.59 40.31 188700.0 39.32
2020-09-30 40.72 40.32 40.53 40.46 110800.0 39.46
2020-09-29 40.41 39.94 40.41 40.24 161100.0 39.25
2020-09-28 40.95 40.39 40.91 40.55 273200.0 39.55
2020-09-25 40.4 39.98 40.21 40.39 222100.0 39.39
2020-09-24 40.16 39.66 39.99 40.0 173200.0 39.01
2020-09-23 41.12 40.24 41.12 40.47 300700.0 39.47
2020-09-22 41.98 41.45 41.81 41.54 240400.0 40.52
2020-09-21 42.5 42.0 42.43 42.28 211700.0 41.24
2020-09-18 43.34 42.86 43.33 42.96 196900.0 41.9
2020-09-17 43.68 43.12 43.2 43.5 168500.0 42.43
2020-09-16 43.71 43.3 43.64 43.48 176800.0 42.41
2020-09-15 43.82 43.53 43.68 43.62 67100.0 42.54
2020-09-14 43.72 43.46 43.72 43.48 90100.0 42.41
2020-09-11 44.0 43.51 44.0 43.75 114600.0 42.67
2020-09-10 44.33 43.69 44.26 43.8 102300.0 42.72
2020-09-09 44.5 44.03 44.38 44.26 163200.0 43.17
2020-09-08 44.81 44.03 44.1 44.54 175900.0 43.44
2020-09-04 44.29 43.36 44.08 43.96 168100.0 42.88
2020-09-03 44.26 43.37 44.18 43.6 257300.0 42.52
2020-09-02 44.78 44.27 44.75 44.43 189500.0 43.33
2020-09-01 45.29 44.82 45.29 45.05 137200.0 43.94
2020-08-31 46.09 45.67 45.8 45.88 218600.0 44.75
2020-08-28 45.08 44.67 44.86 45.08 120200.0 43.97
2020-08-27 45.27 44.2 45.1 44.56 181800.0 43.46
2020-08-26 46.49 46.03 46.03 46.2 78200.0 45.06
2020-08-25 46.0 45.68 45.71 45.89 72700.0 44.76
2020-08-24 46.09 45.69 45.75 45.93 142000.0 44.8
2020-08-21 45.33 45.01 45.28 45.15 101700.0 44.04
2020-08-20 45.2 44.67 44.84 45.15 83500.0 44.04
2020-08-19 45.59 45.26 45.59 45.27 136000.0 44.15
2020-08-18 46.1 45.31 46.1 45.43 178700.0 44.31
2020-08-17 46.84 46.38 46.45 46.6 217200.0 45.45
2020-08-14 45.42 44.74 44.94 45.26 119600.0 44.14
2020-08-13 45.01 44.64 45.0 44.68 66800.0 43.58
2020-08-12 45.37 44.76 44.76 45.33 122000.0 44.21
2020-08-11 45.12 44.42 44.79 44.45 111100.0 43.35
2020-08-10 44.33 43.85 44.04 44.24 175300.0 43.15
2020-08-07 44.23 43.76 44.16 43.99 127800.0 42.9
2020-08-06 44.97 44.52 44.61 44.97 91300.0 43.86
2020-08-05 44.91 44.51 44.64 44.66 139600.0 43.56
2020-08-04 44.02 43.26 43.26 43.84 147800.0 42.76
2020-08-03 43.26 42.75 42.75 43.0 118200.0 41.94
2020-07-31 42.99 42.14 42.88 42.51 134200.0 41.46
2020-07-30 43.68 42.82 43.62 43.68 159700.0 42.6
2020-07-29 44.31 43.98 44.24 44.26 78500.0 43.17
2020-07-28 44.43 43.92 44.41 43.95 115400.0 42.87
2020-07-27 45.1 44.67 44.68 45.06 88200.0 43.95
2020-07-24 44.87 44.29 44.7 44.62 143200.0 43.52
2020-07-23 45.69 44.09 44.53 45.47 440800.0 44.35
2020-07-22 45.07 43.96 44.1 45.05 234600.0 43.94
2020-07-21 43.62 42.89 42.89 43.09 226700.0 42.03
2020-07-20 42.97 42.61 42.87 42.89 172400.0 41.83
2020-07-17 42.86 42.5 42.83 42.58 93700.0 41.53
2020-07-16 43.36 42.73 43.05 43.05 81000.0 41.99
2020-07-15 43.97 43.55 43.8 43.68 153500.0 42.6
2020-07-14 44.29 43.47 43.54 44.21 117900.0 43.12
2020-07-13 44.72 43.96 44.24 43.96 87800.0 42.88
2020-07-10 44.5 43.88 44.12 44.35 103800.0 43.26
2020-07-09 45.47 44.29 45.0 44.59 215800.0 43.49
2020-07-08 45.31 44.28 44.59 45.2 357100.0 44.08
2020-07-07 44.77 44.03 44.48 44.14 160400.0 43.05
2020-07-06 45.78 44.69 44.69 45.78 205500.0 44.65
2020-07-02 43.3 42.2 42.33 43.17 188800.0 42.1
2020-07-01 42.36 41.82 41.95 41.83 101900.0 40.8
2020-06-30 42.02 41.3 41.88 41.96 275200.0 40.92
2020-06-29 42.8 42.34 42.48 42.57 147100.0 41.52
2020-06-26 42.74 41.98 42.74 42.38 132900.0 41.33
2020-06-25 43.17 42.38 42.72 43.16 117900.0 42.1
2020-06-24 43.37 42.54 43.22 42.81 195200.0 41.75
2020-06-23 44.17 43.78 44.02 43.78 207900.0 42.7
2020-06-22 44.27 43.78 43.9 44.12 118000.0 43.03
2020-06-19 44.64 43.82 44.64 44.01 177900.0 42.92
2020-06-18 44.38 43.78 44.38 44.08 142500.0 42.99
2020-06-17 44.63 44.01 44.32 44.37 145000.0 43.28
2020-06-16 45.03 44.01 44.55 44.23 113200.0 43.14
2020-06-15 44.09 43.05 43.35 43.6 154800.0 42.52
2020-06-12 44.59 43.43 44.58 44.11 244300.0 43.02
2020-06-11 45.17 43.84 44.47 43.85 247500.0 42.77
2020-06-10 46.74 46.1 46.74 46.34 174900.0 45.2
2020-06-09 47.48 46.91 47.17 47.44 180000.0 46.27
2020-06-08 47.27 46.4 47.15 46.97 236400.0 45.81
2020-06-05 47.38 46.71 46.73 47.32 267600.0 46.15
2020-06-04 45.76 45.37 45.65 45.57 239200.0 44.45
2020-06-03 46.6 45.8 45.8 46.54 254000.0 45.39
2020-06-02 45.33 44.52 44.73 45.23 277900.0 44.11
2020-06-01 45.44 44.56 45.44 44.89 363500.0 43.78
2020-05-29 47.63 46.51 47.05 47.53 306200.0 43.73
2020-05-28 47.43 46.13 46.4 46.93 333900.0 43.18
2020-05-27 45.95 45.31 45.95 45.52 226000.0 41.88
2020-05-26 45.73 45.01 45.2 45.58 215600.0 41.94
2020-05-22 45.43 44.16 45.0 44.55 465300.0 40.99
2020-05-21 47.6 46.85 47.4 46.97 241800.0 43.22
2020-05-20 49.09 48.25 48.25 48.44 265300.0 44.57
2020-05-19 48.6 47.81 48.6 47.81 184700.0 43.99
2020-05-18 48.62 47.57 47.69 48.32 198200.0 44.46
2020-05-15 45.85 45.01 45.85 45.32 165000.0 41.7
2020-05-14 46.14 45.1 45.88 46.05 160400.0 42.37
2020-05-13 47.45 46.07 47.45 46.29 159800.0 42.59
2020-05-12 48.16 47.04 48.16 47.04 105700.0 43.28
2020-05-11 48.35 47.92 47.97 48.24 135000.0 44.39
2020-05-08 48.11 47.5 47.77 48.01 118200.0 44.18
2020-05-07 47.78 46.9 47.21 47.08 104100.0 43.32
2020-05-06 47.52 46.69 47.45 46.87 134200.0 43.13
2020-05-05 47.79 47.0 47.26 47.27 172000.0 43.49
2020-05-04 47.8 46.17 47.22 46.47 354500.0 42.76
2020-05-01 49.01 48.0 49.0 48.14 329700.0 44.29
2020-04-30 50.79 49.45 50.51 49.68 175100.0 45.71
2020-04-29 51.33 50.07 51.26 51.02 204100.0 46.94
2020-04-28 50.5 49.19 50.5 49.43 235500.0 45.48
2020-04-27 49.56 48.48 49.03 49.4 158400.0 45.45
2020-04-24 49.03 48.07 48.85 48.7 151300.0 44.81
2020-04-23 49.84 48.79 49.56 48.85 159200.0 44.95
2020-04-22 49.81 48.87 49.0 49.03 294700.0 45.11
2020-04-21 48.63 47.55 48.22 48.4 234800.0 44.53
2020-04-20 50.3 49.02 49.29 49.22 259600.0 45.29
2020-04-17 50.47 49.5 49.5 50.24 275100.0 46.23
2020-04-16 50.01 49.19 49.87 49.38 271800.0 45.44
2020-04-15 50.17 49.46 50.12 49.77 205400.0 45.79
2020-04-14 52.53 51.55 51.92 51.78 172800.0 47.64
2020-04-13 51.93 50.33 51.92 51.79 359200.0 47.65
2020-04-09 51.96 50.66 51.75 51.0 258600.0 46.93
2020-04-08 51.51 50.52 51.2 51.18 175400.0 47.09
2020-04-07 52.84 50.71 52.84 50.86 202400.0 46.8
2020-04-06 52.21 51.17 52.21 51.67 239400.0 47.54
2020-04-03 51.7 50.48 51.57 51.53 216500.0 47.41
2020-04-02 53.0 50.63 51.2 52.41 527000.0 48.22
2020-04-01 48.57 45.85 46.02 47.53 316500.0 43.73
2020-03-31 49.32 48.2 48.5 48.7 223500.0 44.81
2020-03-30 48.02 46.39 46.39 47.66 390100.0 43.85
2020-03-27 46.69 45.45 45.89 45.51 406600.0 41.87
2020-03-26 47.8 46.75 47.09 47.4 281800.0 43.61
2020-03-25 48.05 45.56 46.22 47.14 294900.0 43.37
2020-03-24 45.67 44.47 45.38 45.09 307400.0 41.49
2020-03-23 44.45 42.96 43.34 43.93 300800.0 40.42
2020-03-20 44.66 43.12 44.0 43.22 289600.0 39.77
2020-03-19 43.22 41.31 42.4 42.14 682400.0 38.77
2020-03-18 44.68 42.87 44.42 44.39 606800.0 40.84
2020-03-17 48.32 45.95 46.59 46.86 620800.0 43.12
2020-03-16 47.57 44.63 44.71 45.73 562200.0 42.08
2020-03-13 48.39 45.01 48.11 47.73 667400.0 43.92
2020-03-12 45.56 43.76 44.98 45.06 538700.0 41.46
2020-03-11 49.08 48.03 48.74 48.33 317000.0 44.47
2020-03-10 50.03 48.51 49.0 49.96 511300.0 45.97
2020-03-09 47.49 45.51 46.54 46.83 1103800.0 43.09
2020-03-06 50.5 49.06 50.24 49.44 442300.0 45.49
2020-03-05 51.61 50.86 51.44 51.25 311900.0 47.16
2020-03-04 52.22 51.62 51.91 52.07 197800.0 47.91
2020-03-03 52.68 51.26 52.06 51.74 222000.0 47.61
2020-03-02 52.71 51.24 51.88 52.67 317000.0 48.46
2020-02-28 51.59 50.23 50.77 51.54 382500.0 47.42
2020-02-27 52.41 51.14 51.65 51.58 347100.0 47.46
2020-02-26 52.51 51.54 51.96 51.75 229900.0 47.62
2020-02-25 52.28 51.1 52.28 51.42 332300.0 47.31
2020-02-24 52.45 51.9 52.0 52.14 172300.0 47.98
2020-02-21 54.08 53.41 53.96 53.9 204800.0 49.59
2020-02-20 54.53 53.97 54.22 54.04 111800.0 49.72
2020-02-19 54.65 54.19 54.56 54.6 125400.0 50.24
2020-02-18 54.5 53.9 53.9 54.3 157700.0 49.96