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 ¥2,010.68 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,782.33, while ¥1000 invested 1 year ago would be worth ¥996.47. This corresponds to total returns of 101.07%, 78.23%, -0.35%, respectively, with annualized returns of 7.23%, 12.25%, -0.35%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.73 | 5.69 | 5.69 | 5.83 | 5.65 | 238.64M |
| November 09, 2026 | 5.74 | 5.8 | 5.8 | 5.89 | 5.72 | 207.41M |
| November 06, 2026 | 5.7 | 5.8 | 5.8 | 5.84 | 5.59 | 289.11M |
| November 05, 2026 | 5.55 | 5.7 | 5.7 | 5.73 | 5.46 | 342.74M |
| November 04, 2026 | 5.81 | 5.75 | 5.75 | 5.88 | 5.69 | 262.33M |
| November 03, 2026 | 5.88 | 5.8 | 5.8 | 5.88 | 5.62 | 295.57M |
| November 02, 2026 | 5.95 | 5.9 | 5.9 | 5.95 | 5.83 | 292.89M |
| October 30, 2026 | 5.63 | 5.9 | 5.9 | 5.92 | 5.62 | 537.88M |
| October 29, 2026 | 5.51 | 5.62 | 5.62 | 5.64 | 5.47 | 346.45M |
| October 28, 2026 | 5.52 | 5.48 | 5.48 | 5.52 | 5.35 | 232.4M |
| October 27, 2026 | 5.53 | 5.51 | 5.51 | 5.56 | 5.48 | 184.87M |
| October 26, 2026 | 5.37 | 5.56 | 5.56 | 5.59 | 5.35 | 325.54M |
| October 23, 2026 | 5.38 | 5.37 | 5.37 | 5.44 | 5.25 | 308.5M |
| October 22, 2026 | 5.43 | 5.36 | 5.36 | 5.44 | 5.36 | 206.88M |
| October 21, 2026 | 5.46 | 5.42 | 5.42 | 5.47 | 5.37 | 185.28M |
| October 20, 2026 | 5.47 | 5.45 | 5.45 | 5.52 | 5.4 | 163.82M |
| October 19, 2026 | 5.49 | 5.47 | 5.47 | 5.54 | 5.46 | 169.14M |
| October 16, 2026 | 5.42 | 5.53 | 5.53 | 5.55 | 5.39 | 266.14M |
| October 15, 2026 | 5.61 | 5.42 | 5.42 | 5.61 | 5.4 | 310.63M |
| October 14, 2026 | 5.48 | 5.65 | 5.65 | 5.66 | 5.47 | 375.97M |
| October 13, 2026 | 5.43 | 5.46 | 5.46 | 5.52 | 5.4 | 228.44M |
| October 12, 2026 | 5.39 | 5.43 | 5.43 | 5.48 | 5.38 | 204.79M |
| October 09, 2026 | 5.48 | 5.39 | 5.39 | 5.52 | 5.38 | 254.67M |
| October 08, 2026 | 5.29 | 5.48 | 5.48 | 5.49 | 5.27 | 339.8M |
| September 30, 2026 | 5.21 | 5.28 | 5.28 | 5.3 | 5.18 | 209.97M |
| September 29, 2026 | 5.37 | 5.28 | 5.28 | 5.42 | 5.26 | 206.81M |
| September 28, 2026 | 5.32 | 5.41 | 5.41 | 5.42 | 5.28 | 226.13M |
| September 24, 2026 | 5.3 | 5.32 | 5.32 | 5.35 | 5.27 | 173.13M |
| September 23, 2026 | 5.29 | 5.29 | 5.29 | 5.38 | 5.27 | 195M |
| September 22, 2026 | 5.27 | 5.31 | 5.31 | 5.34 | 5.18 | 281.96M |
| September 21, 2026 | 5.14 | 5.3 | 5.3 | 5.3 | 5.12 | 234.51M |
| September 18, 2026 | 5.13 | 5.16 | 5.16 | 5.17 | 5.1 | 182.35M |
| September 17, 2026 | 5.16 | 5.14 | 5.14 | 5.2 | 5.09 | 186.38M |
| September 16, 2026 | 5.29 | 5.21 | 5.21 | 5.31 | 5.16 | 196.4M |
| September 15, 2026 | 5.39 | 5.29 | 5.29 | 5.39 | 5.26 | 192.6M |
| September 11, 2026 | 5.62 | 5.52 | 5.52 | 5.63 | 5.5 | 228.32M |
| September 10, 2026 | 5.61 | 5.56 | 5.56 | 5.65 | 5.56 | 163.66M |
| September 09, 2026 | 5.58 | 5.61 | 5.61 | 5.65 | 5.53 | 227.66M |
| September 08, 2026 | 5.37 | 5.59 | 5.59 | 5.6 | 5.35 | 317.26M |
| September 07, 2026 | 5.48 | 5.37 | 5.37 | 5.49 | 5.34 | 242.72M |
| September 04, 2026 | 5.45 | 5.48 | 5.48 | 5.52 | 5.43 | 167.56M |
| September 03, 2026 | 5.42 | 5.45 | 5.45 | 5.53 | 5.41 | 190.57M |
| September 02, 2026 | 5.56 | 5.43 | 5.43 | 5.62 | 5.43 | 238.59M |
| September 01, 2026 | 5.45 | 5.52 | 5.52 | 5.55 | 5.42 | 248.2M |
| August 31, 2026 | 5.49 | 5.46 | 5.46 | 5.5 | 5.41 | 234.6M |
| August 28, 2026 | 5.3 | 5.46 | 5.46 | 5.48 | 5.29 | 323.85M |
| August 27, 2026 | 5.33 | 5.29 | 5.29 | 5.35 | 5.25 | 169.07M |
| August 26, 2026 | 5.29 | 5.33 | 5.33 | 5.36 | 5.27 | 230.46M |
| August 25, 2026 | 5.33 | 5.36 | 5.36 | 5.4 | 5.31 | 302.57M |
| August 24, 2026 | 5.11 | 5.33 | 5.33 | 5.35 | 5.1 | 599.81M |
| 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 |
AD
