PetroChina Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.300	7.480	7.290	7.450	7.450	118,143,698
2023-10-25	7.790	7.800	7.310	7.330	7.330	220,826,914
2023-10-24	7.560	7.770	7.550	7.760	7.760	118,757,154
2023-10-23	7.630	7.690	7.510	7.570	7.570	86,469,385
2023-10-20	7.780	7.800	7.670	7.690	7.690	85,874,483
2023-10-19	7.980	7.980	7.710	7.740	7.740	119,845,867
2023-10-18	7.930	8.020	7.910	7.980	7.980	97,031,682
2023-10-17	7.760	7.950	7.710	7.930	7.930	108,574,513
2023-10-16	7.750	7.840	7.710	7.800	7.800	131,471,663
2023-10-13	7.610	7.700	7.540	7.670	7.670	93,665,239
2023-10-12	7.660	7.700	7.600	7.670	7.670	82,617,642
2023-10-11	7.810	7.820	7.630	7.660	7.660	98,997,263
2023-10-10	7.920	7.970	7.750	7.790	7.790	98,931,610
2023-10-09	7.790	7.940	7.610	7.910	7.910	180,669,164
2023-09-28	8.150	8.180	7.960	7.980	7.980	125,017,238
2023-09-27	8.030	8.050	7.980	8.000	8.000	75,460,401
2023-09-26	8.000	8.030	7.960	7.980	7.980	89,133,151
2023-09-25	8.130	8.160	7.980	8.000	8.000	121,591,134
2023-09-22	8.020	8.120	7.970	8.110	8.110	111,140,349
2023-09-21	8.120	8.180	7.990	7.990	7.990	106,301,536
2023-09-20	8.140	8.200	8.080	8.120	8.120	126,761,183
2023-09-19	8.220	8.340	8.200	8.320	8.320	117,834,115
2023-09-18	8.290	8.330	8.120	8.230	8.230	166,906,416
2023-09-15	8.420	8.580	8.250	8.290	8.290	203,396,112
2023-09-14	8.280	8.370	8.220	8.340	8.340	150,251,517
2023-09-13	8.190	8.310	8.140	8.270	8.270	137,736,612
2023-09-12	8.150	8.220	8.060	8.100	8.100	87,792,804
2023-09-11	8.090	8.210	8.060	8.130	8.130	106,728,215
2023-09-08	8.210	8.230	8.020	8.060	8.060	103,851,001
2023-09-07	8.060	8.310	8.060	8.240	8.240	162,363,779
2023-09-06	8.020	8.110	7.880	8.080	8.080	156,405,331
2023-09-05	7.930	7.980	7.890	7.950	7.950	92,497,864
2023-09-04	7.800	7.960	7.800	7.950	7.950	157,466,215
2023-09-01	7.750	7.810	7.710	7.760	7.760	102,925,169
2023-08-31	7.790	7.820	7.670	7.750	7.750	96,246,053
2023-08-30	7.790	7.890	7.760	7.760	7.760	93,948,485
2023-08-29	7.800	7.850	7.720	7.750	7.750	110,674,140
2023-08-28	8.020	8.030	7.730	7.830	7.830	177,925,690
2023-08-25	7.630	7.750	7.600	7.710	7.710	74,605,010
2023-08-24	7.730	7.790	7.640	7.660	7.660	81,838,220
2023-08-23	7.730	7.830	7.700	7.750	7.750	87,824,350
2023-08-22	7.560	7.780	7.500	7.730	7.730	116,979,027
2023-08-21	7.690	7.720	7.560	7.560	7.560	64,894,982
2023-08-18	7.660	7.770	7.660	7.680	7.680	57,790,105
2023-08-17	7.620	7.710	7.550	7.690	7.690	59,523,333
2023-08-16	7.790	7.800	7.600	7.650	7.650	99,103,702
2023-08-15	7.840	7.870	7.760	7.840	7.840	62,627,910
2023-08-14	7.730	7.880	7.720	7.840	7.840	80,889,613
2023-08-11	7.910	7.940	7.780	7.790	7.790	76,412,621
2023-08-10	7.870	7.980	7.850	7.920	7.920	109,298,395
2023-08-09	7.780	7.840	7.710	7.800	7.800	80,913,618
2023-08-08	7.650	7.820	7.600	7.790	7.790	105,964,849
2023-08-07	7.650	7.750	7.590	7.690	7.690	77,311,884
2023-08-04	7.620	7.770	7.600	7.620	7.620	154,400,322
2023-08-03	7.550	7.650	7.460	7.580	7.580	152,392,216
2023-08-02	8.090	8.100	7.560	7.630	7.630	335,115,364
2023-08-01	7.930	8.080	7.930	8.080	8.080	129,472,883
2023-07-31	7.910	8.060	7.830	7.920	7.920	140,341,628
2023-07-28	7.840	7.970	7.770	7.970	7.970	123,084,921
2023-07-27	7.870	8.020	7.840	7.870	7.870	104,170,795

← NewerPage 13 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.