PetroChina Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.300	12.760	12.300	12.760	12.760	153,135,243
2026-10-15	12.490	12.590	12.050	12.590	12.590	244,381,755
2026-10-14	12.250	12.570	12.150	12.550	12.550	171,158,109
2026-10-13	11.790	12.270	11.780	12.250	12.250	195,334,773
2026-10-12	11.600	11.900	11.570	11.900	11.900	142,752,305
2026-10-09	11.580	11.850	11.560	11.600	11.600	171,902,089
2026-10-08	11.200	11.660	11.180	11.590	11.590	154,596,179
2026-09-30	11.120	11.270	11.070	11.210	11.210	109,173,479
2026-09-29	11.180	11.260	11.000	11.120	11.120	112,330,189
2026-09-28	10.920	11.220	10.830	11.190	11.190	163,104,953
2026-09-24	10.690	11.040	10.680	10.950	10.950	158,043,573
2026-09-23	10.800	10.820	10.660	10.710	10.710	85,547,461
2026-09-22	10.580	10.850	10.510	10.790	10.790	115,671,707
2026-09-21	10.520	10.700	10.420	10.670	10.670	133,535,634
2026-09-18	10.530	10.630	10.440	10.560	10.560	118,875,824
2026-09-17	10.700	10.760	10.530	10.620	10.620	115,331,502
2026-09-16	10.920	10.960	10.720	10.810	10.810	113,251,304
2026-09-15	11.080	11.140	10.930	11.110	10.850	87,556,466
2026-09-14	11.310	11.420	11.000	11.040	10.782	139,345,676
2026-09-11	11.410	11.460	11.180	11.240	10.977	197,589,527
2026-09-10	11.400	11.510	11.240	11.270	11.006	116,843,557
2026-09-09	11.330	11.480	11.180	11.320	11.055	119,202,683
2026-09-08	11.010	11.300	10.990	11.300	11.300	128,273,160
2026-09-07	11.200	11.280	10.890	11.020	11.020	132,264,958
2026-09-04	11.200	11.350	11.130	11.170	11.170	91,462,474
2026-09-03	11.200	11.400	11.160	11.210	11.210	93,816,433
2026-09-02	11.580	11.630	11.230	11.260	11.260	143,045,732
2026-09-01	11.460	11.560	11.390	11.430	11.430	113,653,774
2026-08-31	11.390	11.510	11.320	11.420	11.420	141,912,390
2026-08-28	11.120	11.270	11.080	11.230	11.230	99,283,030
2026-08-27	11.030	11.150	10.940	11.080	11.080	122,102,619
2026-08-26	10.900	11.140	10.820	11.010	11.010	109,698,052
2026-08-25	11.210	11.300	11.140	11.190	11.190	78,554,698
2026-08-24	11.070	11.260	11.050	11.170	11.170	100,553,555
2026-08-21	11.050	11.390	11.050	11.200	11.200	137,336,836
2026-08-20	11.100	11.250	10.890	10.990	10.990	144,784,174
2026-08-19	11.050	11.220	10.980	11.210	11.210	206,267,075
2026-08-18	10.750	10.960	10.730	10.920	10.920	113,867,304
2026-08-17	10.660	10.770	10.640	10.670	10.670	91,049,747
2026-08-14	10.480	10.720	10.430	10.660	10.660	94,759,952
2026-08-13	10.590	10.620	10.420	10.560	10.560	117,588,292
2026-08-12	11.000	11.000	10.660	10.660	10.660	148,391,468
2026-08-11	10.990	11.220	10.950	11.060	11.060	136,330,811
2026-08-10	10.730	11.020	10.720	10.850	10.850	108,710,097
2026-08-07	10.780	10.880	10.740	10.770	10.770	117,396,114
2026-08-06	10.670	10.750	10.560	10.680	10.680	125,401,273
2026-08-05	10.740	10.780	10.540	10.630	10.630	163,520,277
2026-08-04	10.980	11.020	10.830	10.860	10.860	129,541,459
2026-08-03	10.950	11.110	10.900	11.050	11.050	123,732,052
2026-07-31	10.960	11.140	10.910	11.080	11.080	163,026,465
2026-07-30	10.940	11.270	10.940	11.270	11.270	205,253,122
2026-07-29	11.100	11.100	10.840	10.890	10.890	168,381,041
2026-07-28	10.810	11.100	10.710	11.100	11.100	180,700,047
2026-07-27	10.510	10.990	10.420	10.900	10.900	233,362,493
2026-07-24	11.000	11.180	10.770	11.030	11.030	247,691,098
2026-07-23	10.740	11.020	10.730	10.880	10.880	155,247,476
2026-07-22	10.780	10.920	10.650	10.920	10.920	181,024,703
2026-07-21	10.850	10.890	10.540	10.670	10.670	300,265,801
2026-07-20	10.370	11.110	10.360	11.010	11.010	380,030,998
2026-07-17	10.000	10.330	9.960	10.290	10.290	265,004,010

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	0.2200 CNY
2022-09-20	0.2026 CNY
2022-06-28	0.0962 CNY
2021-09-17	0.1304 CNY
2021-06-29	0.0874 CNY
2020-09-22	0.0874 CNY
2020-06-30	0.0424 CNY
2019-09-24	0.0699 CNY
2019-06-28	0.0627 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.