PetroChina Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	9.860	9.860	9.480	9.630	9.630	257,641,429
2024-07-19	10.100	10.110	9.880	9.970	9.970	187,645,919
2024-07-18	10.120	10.220	10.010	10.200	10.200	148,627,246
2024-07-17	10.460	10.500	10.050	10.090	10.090	213,949,950
2024-07-16	10.440	10.560	10.360	10.510	10.510	111,483,575
2024-07-15	10.240	10.500	10.140	10.470	10.470	153,414,521
2024-07-12	10.430	10.580	10.270	10.330	10.330	135,935,064
2024-07-11	10.350	10.470	10.250	10.460	10.460	139,759,018
2024-07-10	10.620	10.660	10.310	10.330	10.330	156,758,393
2024-07-09	10.660	10.690	10.530	10.640	10.640	112,851,926
2024-07-08	10.440	10.750	10.410	10.670	10.670	139,077,789
2024-07-05	10.640	10.640	10.640	10.640	10.640	0
2024-07-04	10.580	10.720	10.580	10.640	10.640	120,380,662
2024-07-03	10.650	10.740	10.470	10.570	10.570	138,481,809
2024-07-02	10.530	10.750	10.420	10.660	10.660	177,194,919
2024-07-01	10.290	10.540	10.240	10.430	10.430	174,330,715
2024-06-28	9.710	10.340	9.700	10.320	10.320	270,254,946
2024-06-27	9.660	9.750	9.560	9.690	9.690	138,692,437
2024-06-26	9.830	9.840	9.630	9.700	9.700	130,294,612
2024-06-25	10.030	10.200	9.970	10.050	10.050	159,843,932
2024-06-24	9.950	10.070	9.950	10.030	10.030	118,502,694
2024-06-21	10.050	10.230	9.940	9.970	9.970	177,274,620
2024-06-20	9.870	10.080	9.860	10.060	10.060	226,430,922
2024-06-19	9.760	9.940	9.740	9.890	9.890	147,923,871
2024-06-18	9.690	9.760	9.540	9.760	9.760	143,145,064
2024-06-17	9.800	9.830	9.640	9.650	9.650	155,383,510
2024-06-14	9.870	9.900	9.800	9.830	9.830	125,843,905
2024-06-13	10.010	10.030	9.860	9.910	9.910	120,775,559
2024-06-12	9.790	10.010	9.720	10.000	10.000	172,416,942
2024-06-11	10.080	10.110	9.780	9.820	9.820	197,392,985
2024-06-07	10.060	10.120	9.900	9.990	9.990	145,314,301
2024-06-06	9.800	10.080	9.760	9.990	9.990	254,753,743
2024-06-05	9.950	10.020	9.700	9.770	9.770	217,594,766
2024-06-04	9.960	10.020	9.850	9.990	9.990	214,128,444
2024-06-03	10.160	10.280	10.090	10.160	10.160	181,787,212
2024-05-31	10.110	10.220	10.080	10.140	10.140	135,394,499
2024-05-30	10.360	10.530	10.160	10.200	10.200	173,354,142
2024-05-29	10.460	10.530	10.320	10.490	10.490	145,369,863
2024-05-28	10.250	10.500	10.220	10.390	10.390	211,589,081
2024-05-27	9.980	10.300	9.980	10.240	10.240	224,801,370
2024-05-24	9.910	10.060	9.890	9.970	9.970	131,032,908
2024-05-23	9.980	10.000	9.890	9.910	9.910	128,172,137
2024-05-22	10.100	10.170	10.010	10.050	10.050	131,460,554
2024-05-21	10.130	10.180	9.980	10.130	10.130	165,579,572
2024-05-20	9.950	10.280	9.880	10.210	10.210	287,740,653
2024-05-17	9.830	9.960	9.790	9.920	9.920	155,688,787
2024-05-16	9.920	9.940	9.810	9.830	9.830	129,952,952
2024-05-15	9.880	9.970	9.800	9.890	9.890	144,959,510
2024-05-14	10.040	10.060	9.860	9.930	9.930	210,858,826
2024-05-13	9.930	10.100	9.910	10.020	10.020	167,112,341
2024-05-10	10.110	10.170	10.050	10.080	10.080	155,578,991
2024-05-09	10.160	10.200	10.020	10.070	10.070	170,534,187
2024-05-08	10.070	10.320	10.060	10.130	10.130	204,559,297
2024-05-07	9.960	10.120	9.940	10.120	10.120	242,615,926
2024-05-06	10.000	10.040	9.820	10.010	10.010	417,952,703
2024-04-30	10.120	10.400	10.060	10.270	10.270	245,067,206
2024-04-29	10.590	10.590	10.200	10.220	10.220	332,167,031
2024-04-26	10.610	10.850	10.580	10.680	10.680	244,980,102
2024-04-25	10.360	10.550	10.280	10.540	10.540	162,001,712
2024-04-24	10.390	10.450	10.240	10.430	10.430	158,228,408

← NewerPage 10 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.