PetroChina Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	10.540	10.540	10.220	10.350	10.350	249,454,837
2024-04-22	10.800	11.050	10.570	10.630	10.630	257,175,836
2024-04-19	10.690	11.060	10.680	10.920	10.920	341,766,333
2024-04-18	10.720	10.840	10.560	10.620	10.620	260,051,276
2024-04-17	10.750	10.930	10.580	10.930	10.930	243,997,534
2024-04-16	10.600	11.020	10.590	10.900	10.900	318,585,062
2024-04-15	10.170	10.730	10.120	10.670	10.670	267,663,570
2024-04-12	10.190	10.310	10.140	10.270	10.270	158,392,436
2024-04-11	10.240	10.370	10.180	10.230	10.230	158,878,499
2024-04-10	10.060	10.330	10.030	10.270	10.270	179,033,247
2024-04-09	10.230	10.420	9.970	10.120	10.120	198,101,747
2024-04-08	10.050	10.520	10.000	10.270	10.270	281,490,891
2024-04-03	10.070	10.340	10.000	10.180	10.180	282,812,551
2024-04-02	9.790	10.120	9.780	9.960	9.960	222,150,619
2024-04-01	9.800	9.900	9.660	9.740	9.740	194,136,016
2024-03-29	9.330	9.880	9.320	9.880	9.880	187,157,228
2024-03-28	9.180	9.320	9.040	9.250	9.250	157,585,261
2024-03-27	9.140	9.240	9.090	9.170	9.170	132,450,804
2024-03-26	9.290	9.330	9.110	9.210	9.210	190,946,491
2024-03-25	9.040	9.380	9.030	9.280	9.280	180,288,068
2024-03-22	9.110	9.230	8.960	9.080	9.080	160,444,702
2024-03-21	9.080	9.230	9.030	9.170	9.170	120,783,606
2024-03-20	8.930	9.180	8.810	9.140	9.140	183,131,638
2024-03-19	8.880	9.050	8.870	8.900	8.900	154,847,775
2024-03-18	8.830	8.920	8.750	8.860	8.860	108,472,056
2024-03-15	8.800	8.880	8.690	8.850	8.850	161,067,415
2024-03-14	8.680	8.920	8.670	8.790	8.790	213,697,775
2024-03-13	8.630	8.750	8.530	8.690	8.690	173,854,176
2024-03-12	8.950	8.960	8.660	8.680	8.680	256,919,902
2024-03-11	9.100	9.140	8.890	9.000	9.000	223,114,002
2024-03-08	9.050	9.210	8.960	9.180	9.180	202,721,600
2024-03-07	8.950	9.240	8.950	9.070	9.070	212,986,731
2024-03-06	9.030	9.180	8.920	8.980	8.980	191,910,508
2024-03-05	9.050	9.140	8.930	9.050	9.050	249,929,865
2024-03-04	8.810	9.150	8.780	9.120	9.120	313,545,401
2024-03-01	8.780	8.880	8.720	8.780	8.780	176,714,038
2024-02-29	8.780	8.880	8.740	8.840	8.840	206,939,563
2024-02-28	8.810	8.970	8.680	8.840	8.840	278,727,374
2024-02-27	8.840	9.010	8.800	8.880	8.880	208,408,701
2024-02-26	9.000	9.130	8.810	8.840	8.840	248,728,463
2024-02-23	9.290	9.330	9.000	9.070	9.070	282,484,704
2024-02-22	8.630	9.210	8.630	9.210	9.210	322,411,660
2024-02-21	8.600	8.940	8.580	8.710	8.710	312,287,893
2024-02-20	8.600	8.670	8.520	8.640	8.640	184,550,268
2024-02-19	8.280	8.660	8.210	8.650	8.650	321,573,775
2024-02-08	8.210	8.400	8.130	8.280	8.280	268,741,800
2024-02-07	8.100	8.320	7.930	8.310	8.310	373,426,118
2024-02-06	8.250	8.340	8.040	8.120	8.120	328,011,383
2024-02-05	8.060	8.420	8.060	8.310	8.310	435,567,239
2024-02-02	8.100	8.300	7.970	8.100	8.100	308,338,869
2024-02-01	8.200	8.350	8.090	8.150	8.150	364,404,315
2024-01-31	8.340	8.560	8.300	8.360	8.360	321,814,304
2024-01-30	8.320	8.650	8.300	8.400	8.400	364,425,093
2024-01-29	8.390	8.850	8.250	8.400	8.400	586,392,463
2024-01-26	8.050	8.550	7.880	8.500	8.500	593,009,559
2024-01-25	7.300	7.990	7.270	7.990	7.990	378,027,534
2024-01-24	7.020	7.270	6.990	7.260	7.260	169,985,431
2024-01-23	7.010	7.080	6.860	7.010	7.010	135,385,464
2024-01-22	7.140	7.200	6.980	7.050	7.050	130,931,082
2024-01-19	7.150	7.200	7.050	7.140	7.140	119,694,368

← NewerPage 11 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.