PetroChina Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.150	7.200	7.050	7.140	7.140	119,694,368
2024-01-18	7.220	7.270	6.890	7.190	7.190	195,562,937
2024-01-17	7.300	7.340	7.200	7.200	7.200	100,884,100
2024-01-16	7.310	7.370	7.250	7.340	7.340	100,607,620
2024-01-15	7.210	7.350	7.180	7.330	7.330	87,215,501
2024-01-12	7.260	7.300	7.170	7.230	7.230	95,005,360
2024-01-11	7.370	7.390	7.200	7.230	7.230	128,745,612
2024-01-10	7.460	7.550	7.390	7.410	7.410	79,849,103
2024-01-09	7.380	7.480	7.320	7.460	7.460	106,987,184
2024-01-08	7.500	7.570	7.420	7.470	7.470	116,656,527
2024-01-05	7.390	7.590	7.350	7.490	7.490	152,900,232
2024-01-04	7.330	7.460	7.320	7.430	7.430	149,391,302
2024-01-03	7.140	7.300	7.110	7.280	7.280	134,655,887
2024-01-02	7.060	7.190	7.050	7.140	7.140	122,608,689
2023-12-29	7.020	7.120	6.960	7.060	7.060	118,854,125
2023-12-28	7.130	7.180	7.010	7.060	7.060	116,720,455
2023-12-27	7.000	7.170	6.970	7.120	7.120	107,788,964
2023-12-26	6.920	7.030	6.890	6.990	6.990	94,953,825
2023-12-25	6.800	6.940	6.790	6.920	6.920	79,472,698
2023-12-22	6.770	6.870	6.760	6.830	6.830	93,739,184
2023-12-21	6.750	6.800	6.710	6.770	6.770	64,711,609
2023-12-20	6.770	6.850	6.750	6.770	6.770	77,317,422
2023-12-19	6.780	6.790	6.710	6.770	6.770	60,456,234
2023-12-18	6.710	6.800	6.680	6.760	6.760	58,715,226
2023-12-15	6.800	6.820	6.710	6.730	6.730	71,770,339
2023-12-14	6.790	6.820	6.740	6.750	6.750	59,099,659
2023-12-13	6.840	6.860	6.750	6.760	6.760	90,668,816
2023-12-12	6.850	6.920	6.770	6.910	6.910	83,779,197
2023-12-11	6.870	6.910	6.670	6.860	6.860	113,547,547
2023-12-08	6.790	6.970	6.760	6.870	6.870	116,201,497
2023-12-07	6.760	6.820	6.710	6.780	6.780	104,999,643
2023-12-06	7.050	7.090	6.810	6.810	6.810	187,473,333
2023-12-05	7.180	7.210	7.050	7.060	7.060	73,755,536
2023-12-04	7.180	7.290	7.170	7.200	7.200	77,899,338
2023-12-01	7.180	7.230	7.130	7.180	7.180	98,164,655
2023-11-30	7.070	7.210	7.050	7.180	7.180	154,368,132
2023-11-29	7.090	7.110	7.010	7.060	7.060	101,349,510
2023-11-28	7.120	7.130	7.050	7.070	7.070	85,311,276
2023-11-27	7.130	7.160	7.040	7.130	7.130	85,257,795
2023-11-24	7.110	7.170	7.090	7.120	7.120	52,717,602
2023-11-23	7.100	7.140	7.050	7.110	7.110	60,476,278
2023-11-22	7.140	7.200	7.110	7.120	7.120	57,726,017
2023-11-21	7.140	7.230	7.110	7.130	7.130	95,362,948
2023-11-20	7.070	7.140	7.050	7.100	7.100	84,335,958
2023-11-17	7.060	7.070	6.950	7.040	7.040	108,065,708
2023-11-16	7.140	7.210	7.120	7.130	7.130	50,110,679
2023-11-15	7.110	7.180	7.100	7.180	7.180	83,414,343
2023-11-14	7.150	7.210	7.080	7.100	7.100	69,723,886
2023-11-13	7.110	7.150	7.020	7.140	7.140	83,948,451
2023-11-10	7.080	7.120	7.000	7.080	7.080	71,698,689
2023-11-09	6.990	7.110	6.970	7.090	7.090	102,899,954
2023-11-08	6.990	7.050	6.950	7.030	7.030	101,630,303
2023-11-07	7.040	7.130	6.910	7.090	7.090	166,397,408
2023-11-06	7.280	7.280	7.030	7.090	7.090	263,012,279
2023-11-03	7.280	7.380	7.220	7.330	7.330	106,822,248
2023-11-02	7.200	7.300	7.160	7.250	7.250	117,605,696
2023-11-01	7.110	7.180	7.050	7.160	7.160	121,749,147
2023-10-31	7.100	7.150	7.000	7.120	7.120	157,033,421
2023-10-30	7.410	7.420	7.050	7.130	7.130	241,307,776
2023-10-27	7.420	7.520	7.400	7.420	7.420	94,954,882

← NewerPage 12 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.