China Petroleum & Chemical Corporation (600028.SS) SHH
Currency In CNY
AD
- 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 ¥1,881.92 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,711.41, while ¥1000 invested 1 year ago would be worth ¥888.5. This corresponds to total returns of 88.19%, 71.14%, -11.15%, respectively, with annualized returns of 6.52%, 11.35%, -11.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600028.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.14 | 5.1 | 5.1 | 5.19 | 5.07 | 210.26M |
| August 20, 2026 | 5.14 | 5.14 | 5.14 | 5.2 | 5.08 | 189.38M |
| August 19, 2026 | 5.07 | 5.16 | 5.16 | 5.16 | 5.06 | 321.96M |
| August 18, 2026 | 5.03 | 5.06 | 5.06 | 5.08 | 5.01 | 160.25M |
| August 17, 2026 | 5 | 5.01 | 5.01 | 5.03 | 4.98 | 137.19M |
| August 14, 2026 | 4.98 | 5 | 5 | 5.03 | 4.94 | 159.49M |
| August 13, 2026 | 5.03 | 4.99 | 4.99 | 5.05 | 4.97 | 199.04M |
| August 12, 2026 | 5.1 | 5.05 | 5.05 | 5.11 | 5.04 | 161.41M |
| August 11, 2026 | 5.15 | 5.11 | 5.11 | 5.21 | 5.1 | 217.24M |
| August 10, 2026 | 5.09 | 5.12 | 5.12 | 5.17 | 5.08 | 206.89M |
| August 07, 2026 | 5.08 | 5.1 | 5.1 | 5.14 | 5.06 | 186.49M |
| August 06, 2026 | 4.99 | 5.08 | 5.08 | 5.09 | 4.99 | 272M |
| August 05, 2026 | 5.08 | 4.98 | 4.98 | 5.09 | 4.97 | 306.25M |
| August 04, 2026 | 5.26 | 5.1 | 5.1 | 5.27 | 5.08 | 333.25M |
| August 03, 2026 | 5.24 | 5.28 | 5.28 | 5.33 | 5.23 | 218.41M |
| July 31, 2026 | 5.21 | 5.26 | 5.26 | 5.29 | 5.18 | 264.36M |
| July 30, 2026 | 5.19 | 5.27 | 5.27 | 5.27 | 5.18 | 294.09M |
| July 29, 2026 | 5.21 | 5.17 | 5.17 | 5.21 | 5.16 | 210.71M |
| July 28, 2026 | 5.14 | 5.18 | 5.18 | 5.18 | 5.06 | 246.23M |
| July 27, 2026 | 5.13 | 5.15 | 5.15 | 5.18 | 5.09 | 216.5M |
| July 23, 2026 | 5.18 | 5.19 | 5.19 | 5.23 | 5.16 | 238.35M |
| July 22, 2026 | 5.15 | 5.18 | 5.18 | 5.18 | 5.07 | 311.85M |
| July 21, 2026 | 5.19 | 5.12 | 5.12 | 5.22 | 5.09 | 402.61M |
| July 20, 2026 | 5.05 | 5.24 | 5.24 | 5.24 | 5.04 | 535.88M |
| July 17, 2026 | 4.99 | 5.03 | 5.03 | 5.07 | 4.97 | 341.6M |
| July 16, 2026 | 5.02 | 4.99 | 4.99 | 5.07 | 4.95 | 222.63M |
| July 15, 2026 | 4.99 | 5.03 | 5.03 | 5.05 | 4.95 | 283.08M |
| July 14, 2026 | 4.91 | 5.03 | 5.03 | 5.04 | 4.89 | 427.35M |
| July 13, 2026 | 4.81 | 4.88 | 4.88 | 4.89 | 4.78 | 356.31M |
| July 10, 2026 | 4.76 | 4.76 | 4.76 | 4.77 | 4.7 | 228.98M |
| July 09, 2026 | 4.83 | 4.81 | 4.81 | 4.87 | 4.77 | 217.15M |
| July 08, 2026 | 4.8 | 4.83 | 4.83 | 4.88 | 4.76 | 245.57M |
| July 07, 2026 | 4.82 | 4.8 | 4.8 | 4.82 | 4.69 | 246.03M |
| July 06, 2026 | 4.7 | 4.82 | 4.82 | 4.84 | 4.67 | 290.68M |
| July 03, 2026 | 4.62 | 4.7 | 4.7 | 4.73 | 4.61 | 292.21M |
| July 02, 2026 | 4.54 | 4.6 | 4.6 | 4.64 | 4.52 | 245.31M |
| July 01, 2026 | 4.46 | 4.54 | 4.54 | 4.57 | 4.43 | 252.56M |
| June 30, 2026 | 4.58 | 4.46 | 4.46 | 4.59 | 4.45 | 260.38M |
| June 29, 2026 | 4.52 | 4.61 | 4.61 | 4.61 | 4.43 | 263.73M |
| June 26, 2026 | 4.58 | 4.52 | 4.52 | 4.59 | 4.45 | 270.68M |
| June 25, 2026 | 4.66 | 4.55 | 4.55 | 4.66 | 4.53 | 274.69M |
| June 24, 2026 | 4.74 | 4.66 | 4.66 | 4.75 | 4.65 | 248.04M |
| June 23, 2026 | 4.75 | 4.73 | 4.73 | 4.9 | 4.72 | 298.85M |
| June 22, 2026 | 4.71 | 4.77 | 4.77 | 4.8 | 4.64 | 258.22M |
| June 18, 2026 | 4.85 | 4.71 | 4.71 | 4.85 | 4.71 | 232.69M |
| June 17, 2026 | 4.88 | 4.85 | 4.85 | 4.91 | 4.83 | 219.63M |
| June 16, 2026 | 5.02 | 4.97 | 4.97 | 5.03 | 4.95 | 244.45M |
| June 15, 2026 | 4.95 | 4.99 | 4.99 | 5.05 | 4.94 | 395.3M |
| June 12, 2026 | 4.77 | 4.94 | 4.94 | 4.95 | 4.76 | 488.06M |
| June 11, 2026 | 4.78 | 4.79 | 4.79 | 4.82 | 4.73 | 206.59M |
| June 10, 2026 | 4.77 | 4.78 | 4.78 | 4.8 | 4.75 | 175.14M |
| June 09, 2026 | 4.87 | 4.79 | 4.79 | 4.88 | 4.77 | 309.49M |
| June 08, 2026 | 4.88 | 4.9 | 4.9 | 4.94 | 4.84 | 317.62M |
| June 05, 2026 | 4.82 | 4.89 | 4.89 | 4.96 | 4.81 | 379.65M |
| June 04, 2026 | 4.84 | 4.82 | 4.82 | 4.89 | 4.82 | 233.3M |
| June 03, 2026 | 4.83 | 4.86 | 4.86 | 4.88 | 4.77 | 346.65M |
| 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 |
AD
