China Petro & Chem Shs -H- Sponsored American Deposit Receipt Repr 100 Shs -H- $98.79

down -1.04


20/8/2014 04:04 PM  |  NYSE : SNP  
Industries : Energy / Major Integrated Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNP historical data

Date Open High Low Close Volume
8/20/201498.4398.9998.3498.7998,562
8/19/201499.4699.8699.1699.83105,306
8/18/201498.2898.9997.8498.88166,045
8/15/201498.7998.9597.8798.6892,052
8/14/201499.0099.3898.6699.1091,855
8/13/201499.86100.1799.4399.7287,582
8/12/201497.5098.1797.4698.1798,438
8/11/201498.2998.9198.2998.76100,198
8/8/201497.6698.5697.4698.4376,679
8/7/201496.2096.4395.3896.0089,162
8/6/201495.9296.5995.8496.35163,928
8/5/201495.6695.9694.9695.39111,274
8/4/201497.5598.0297.0298.0082,866
8/1/201497.1597.8696.6497.5392,020
7/31/201498.7698.7697.3797.64398,918
7/30/201499.8499.8498.3098.72161,907
7/29/201498.5698.6297.2997.45157,480
7/28/201497.2898.2197.1898.18128,698
7/25/201498.2498.7097.8398.26102,886
7/24/201498.7499.1698.1298.23230,239
7/23/201498.5299.2397.8499.14110,992
7/22/201496.2396.9296.1996.77109,327
7/21/201493.3594.1292.9493.91124,112
7/18/201494.1694.7294.1694.5754,671
7/17/201494.4294.6993.5993.8558,455
7/16/201494.3794.8294.2894.5269,261
7/15/201494.0594.3893.5794.2369,515
7/14/201493.3993.7593.3693.5459,060
7/11/201492.9193.5192.6593.2788,347
7/10/201492.6093.6392.3692.73143,122
7/9/201493.5693.9593.2393.71155,598
7/8/201495.6095.6894.5494.8393,197
7/7/201494.9395.0094.4394.7368,319
7/3/201495.1595.8795.0895.7357,492
7/2/201495.2195.7695.2195.75110,606
7/1/201495.0095.4094.7394.81187,029
6/30/201495.8295.9594.8595.03113,163
6/27/201496.0896.5495.7896.54121,268
6/26/201495.4995.8395.2595.67142,045
6/25/201492.8593.6292.7693.47106,373
6/24/201492.8593.4892.3592.49167,154
6/23/201493.8693.9893.5093.79187,108
6/20/201496.5797.1496.2396.73374,955
6/19/201496.2996.7796.0796.54140,479
6/18/201496.4597.5296.0597.43128,095
6/17/201495.0696.2794.8996.26198,099
6/16/201496.0496.4895.4396.33158,478
6/13/201495.4196.0995.3595.95128,504
6/12/201494.2994.4193.6393.84106,566
6/11/201493.4593.7193.1693.3564,813
6/10/201494.3594.5894.2094.42120,870
6/9/201492.2992.8692.1092.7568,135
6/6/201492.5092.7392.1892.2098,774
6/5/201491.4491.7891.1391.6998,427
6/4/201491.3491.5590.6990.7993,930
6/3/201491.3992.4091.2892.22168,662
6/2/201491.3092.2391.1692.12184,756
5/30/201491.4491.6490.3090.30115,162
5/29/201491.6391.6390.9791.3079,110
5/28/201491.4091.4090.6891.16117,342
5/27/201490.3090.3289.2889.74159,623
5/23/201491.4691.7791.1491.49105,645
5/22/201490.8491.3490.8491.0998,066
5/21/201489.9191.1389.8890.53194,590
5/20/201490.0690.4389.4489.67109,769
5/19/201490.5990.7590.1790.4175,993
5/16/201490.8991.3090.4791.0773,565
5/15/201490.8290.8289.8990.5095,201
5/14/201491.7091.9091.0591.22168,871
5/13/201491.1091.5390.9291.2897,633
5/12/201490.4490.8690.3890.76192,086
5/9/201487.8088.0687.5187.77124,724
5/8/201487.3187.5086.8086.95175,562
5/7/201486.0986.9985.8886.45400,557
5/6/201488.1188.4687.6188.11198,073
5/5/201487.1287.6486.8087.64190,987
5/2/201488.7088.9888.1788.83179,195
5/1/201488.8489.9288.5189.27284,501
4/30/201488.2788.9287.9288.87138,438
4/29/201489.5090.0589.2989.36129,397
4/28/201490.4490.4889.2590.32246,020
4/25/201489.2090.0888.8990.05133,770
4/24/201491.8891.8890.7791.4081,712
4/23/201492.3092.3091.5292.1896,426
4/22/201492.9093.8392.5992.78223,386
4/21/201490.2690.2689.4490.0776,179
4/17/201490.3190.7690.1090.47136,990
4/16/201489.5890.3289.3189.88112,558
4/15/201489.1889.3787.7888.81170,856
4/14/201493.5093.5092.0392.3497,939
4/11/201492.6793.4992.6393.13116,250
4/10/201494.9295.6893.9093.98201,355
4/9/201493.9794.8693.2394.35179,724
4/8/201490.9191.6990.5290.84139,392
4/7/201490.2790.4589.6490.0187,869
4/4/201490.4790.6089.3389.49127,164
4/3/201489.4889.6488.8489.48137,396
4/2/201489.8290.1789.4390.17130,547
4/1/201490.1690.4289.7690.30158,043
3/31/201489.6089.9389.3089.50105,516
Trading Center