China Petroleum & Chemical Corporation (600028.SS) SHH
4.78
-0.04(-0.83%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600028.SS Historical Return
If you invested ¥1000 in China Petroleum & Chemical Corporation (600028.SS) 10 years ago, it would be worth ¥1,839.08 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,458.97, while ¥1000 invested 1 year ago would be worth ¥867.99. This corresponds to total returns of 83.91%, 45.9%, -13.2%, respectively, with annualized returns of 6.28%, 7.84%, -13.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600028.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.88 | 4.82 | 4.82 | 4.95 | 4.8 | 401.25M |
| June 01, 2026 | 4.84 | 4.87 | 4.87 | 4.89 | 4.8 | 349.24M |
| May 29, 2026 | 4.8 | 4.85 | 4.85 | 4.86 | 4.78 | 330.67M |
| May 28, 2026 | 4.78 | 4.81 | 4.81 | 4.9 | 4.78 | 281.07M |
| May 27, 2026 | 4.86 | 4.83 | 4.83 | 4.86 | 4.73 | 372.56M |
| May 26, 2026 | 4.92 | 4.87 | 4.87 | 4.94 | 4.85 | 324.31M |
| May 25, 2026 | 4.96 | 4.92 | 4.92 | 4.99 | 4.92 | 200.98M |
| May 22, 2026 | 5.02 | 4.96 | 4.96 | 5.04 | 4.95 | 261.24M |
| May 21, 2026 | 5.08 | 5.03 | 5.03 | 5.1 | 5.02 | 252.63M |
| May 20, 2026 | 5.13 | 5.1 | 5.1 | 5.15 | 5.09 | 179.54M |
| May 19, 2026 | 5.12 | 5.13 | 5.13 | 5.15 | 5.1 | 169.85M |
| May 18, 2026 | 5.13 | 5.14 | 5.14 | 5.15 | 5.09 | 194.09M |
| May 15, 2026 | 5.13 | 5.13 | 5.13 | 5.17 | 5.09 | 281.34M |
| May 14, 2026 | 5.18 | 5.15 | 5.15 | 5.2 | 5.12 | 334.05M |
| May 13, 2026 | 5.2 | 5.17 | 5.17 | 5.21 | 5.16 | 238.1M |
| May 12, 2026 | 5.22 | 5.2 | 5.2 | 5.23 | 5.18 | 269.6M |
| May 11, 2026 | 5.23 | 5.21 | 5.21 | 5.23 | 5.18 | 332M |
| May 08, 2026 | 5.29 | 5.22 | 5.22 | 5.3 | 5.21 | 344.06M |
| May 07, 2026 | 5.34 | 5.27 | 5.27 | 5.35 | 5.27 | 355.62M |
| May 06, 2026 | 5.38 | 5.37 | 5.37 | 5.39 | 5.32 | 338.12M |
| April 30, 2026 | 5.4 | 5.39 | 5.39 | 5.43 | 5.37 | 324.65M |
| April 29, 2026 | 5.4 | 5.42 | 5.42 | 5.5 | 5.35 | 773.52M |
| April 28, 2026 | 5.34 | 5.35 | 5.35 | 5.38 | 5.27 | 342.62M |
| April 27, 2026 | 5.38 | 5.34 | 5.34 | 5.41 | 5.33 | 210.44M |
| April 24, 2026 | 5.43 | 5.39 | 5.39 | 5.44 | 5.35 | 235.1M |
| April 23, 2026 | 5.44 | 5.45 | 5.45 | 5.49 | 5.4 | 352.45M |
| April 22, 2026 | 5.51 | 5.44 | 5.44 | 5.51 | 5.42 | 241.66M |
| April 21, 2026 | 5.53 | 5.5 | 5.5 | 5.54 | 5.49 | 192.41M |
| April 20, 2026 | 5.57 | 5.53 | 5.53 | 5.59 | 5.53 | 235.21M |
| April 17, 2026 | 5.67 | 5.56 | 5.56 | 5.67 | 5.56 | 215.46M |
| April 16, 2026 | 5.67 | 5.66 | 5.66 | 5.68 | 5.64 | 149.63M |
| April 15, 2026 | 5.76 | 5.69 | 5.69 | 5.77 | 5.68 | 187.82M |
| April 14, 2026 | 5.8 | 5.78 | 5.78 | 5.81 | 5.76 | 135.04M |
| April 13, 2026 | 5.85 | 5.83 | 5.83 | 5.86 | 5.77 | 174.1M |
| April 10, 2026 | 5.83 | 5.81 | 5.81 | 5.84 | 5.81 | 129.73M |
| April 09, 2026 | 5.89 | 5.84 | 5.84 | 5.94 | 5.82 | 167.92M |
| April 08, 2026 | 5.8 | 5.89 | 5.89 | 5.9 | 5.76 | 226.36M |
| April 07, 2026 | 5.85 | 5.91 | 5.91 | 5.92 | 5.79 | 158.3M |
| April 03, 2026 | 5.95 | 5.86 | 5.86 | 5.95 | 5.83 | 158.44M |
| April 02, 2026 | 5.88 | 5.95 | 5.95 | 5.96 | 5.87 | 205.13M |
| April 01, 2026 | 5.88 | 5.89 | 5.89 | 5.93 | 5.85 | 168.74M |
| March 31, 2026 | 5.96 | 5.88 | 5.88 | 6.01 | 5.88 | 173.57M |
| March 30, 2026 | 5.93 | 5.97 | 5.97 | 5.99 | 5.91 | 207.32M |
| March 27, 2026 | 5.87 | 5.9 | 5.9 | 5.91 | 5.84 | 192.81M |
| March 26, 2026 | 5.89 | 5.88 | 5.88 | 5.94 | 5.85 | 220.02M |
| March 25, 2026 | 5.87 | 5.92 | 5.92 | 5.92 | 5.79 | 253.39M |
| March 24, 2026 | 5.94 | 5.94 | 5.94 | 5.95 | 5.86 | 256.98M |
| March 23, 2026 | 6.08 | 6.04 | 6.04 | 6.11 | 5.93 | 337.34M |
| March 20, 2026 | 6.18 | 6.08 | 6.08 | 6.18 | 6.05 | 289.77M |
| March 19, 2026 | 6.21 | 6.28 | 6.28 | 6.29 | 6.18 | 411.55M |
| March 18, 2026 | 6.22 | 6.12 | 6.12 | 6.22 | 6.05 | 313.83M |
| March 17, 2026 | 6.3 | 6.25 | 6.25 | 6.3 | 6.21 | 316.25M |
| March 16, 2026 | 6.35 | 6.33 | 6.33 | 6.41 | 6.31 | 286.42M |
| March 13, 2026 | 6.49 | 6.33 | 6.33 | 6.51 | 6.31 | 475.96M |
| March 12, 2026 | 6.56 | 6.46 | 6.46 | 6.59 | 6.43 | 490.97M |
| March 11, 2026 | 6.5 | 6.51 | 6.51 | 6.54 | 6.4 | 460.14M |
| March 10, 2026 | 6.5 | 6.58 | 6.56 | 6.61 | 6.47 | 437.22M |
| March 09, 2026 | 7.45 | 7 | 7 | 7.45 | 6.94 | 1.08B |
| March 06, 2026 | 6.94 | 6.88 | 6.88 | 7 | 6.74 | 575.19M |
| March 05, 2026 | 7.25 | 7.03 | 7.03 | 7.3 | 6.86 | 764.72M |
