PetroChina Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	8.020	8.050	7.810	7.860	7.860	139,892,937
2023-07-25	8.140	8.210	8.000	8.030	8.030	133,645,029
2023-07-24	7.950	8.040	7.860	7.960	7.960	63,284,445
2023-07-21	8.000	8.070	7.940	8.010	8.010	58,732,449
2023-07-20	8.130	8.170	7.990	8.020	8.020	87,135,471
2023-07-19	8.080	8.240	8.060	8.140	8.140	85,057,974
2023-07-18	8.140	8.140	7.990	8.060	8.060	76,312,091
2023-07-17	8.220	8.230	8.060	8.130	8.130	80,565,548
2023-07-14	8.220	8.350	8.180	8.240	8.240	124,415,864
2023-07-13	7.820	8.240	7.790	8.240	8.240	261,837,143
2023-07-12	7.680	7.870	7.660	7.780	7.780	143,731,897
2023-07-11	7.670	7.670	7.580	7.640	7.640	72,391,189
2023-07-10	7.790	7.820	7.600	7.630	7.630	111,697,319
2023-07-07	7.710	7.840	7.600	7.730	7.730	103,496,295
2023-07-06	7.790	7.850	7.700	7.750	7.750	94,931,872
2023-07-05	7.820	7.900	7.720	7.790	7.790	79,614,915
2023-07-04	7.810	8.040	7.740	7.790	7.790	139,681,924
2023-07-03	7.490	7.850	7.470	7.820	7.820	172,080,619
2023-06-30	7.470	7.550	7.430	7.470	7.470	76,316,433
2023-06-29	7.550	7.590	7.450	7.470	7.470	96,594,306
2023-06-28	7.530	7.590	7.460	7.540	7.540	150,864,596
2023-06-27	7.480	7.810	7.420	7.730	7.510	216,718,488
2023-06-26	7.450	7.590	7.410	7.460	7.248	156,712,777
2023-06-21	7.340	7.650	7.290	7.520	7.306	242,941,656
2023-06-20	7.550	7.550	7.300	7.370	7.160	148,095,946
2023-06-19	7.590	7.590	7.440	7.520	7.306	115,489,213
2023-06-16	7.620	7.680	7.500	7.580	7.364	159,342,885
2023-06-15	7.530	7.580	7.440	7.560	7.345	124,400,510
2023-06-14	7.680	7.770	7.570	7.600	7.384	136,019,260
2023-06-13	7.740	7.760	7.450	7.610	7.393	205,049,159
2023-06-12	7.800	8.050	7.740	7.780	7.559	184,586,940
2023-06-09	7.780	7.860	7.720	7.860	7.636	172,568,767
2023-06-08	7.660	7.870	7.570	7.820	7.597	169,108,414
2023-06-07	7.600	7.710	7.500	7.660	7.442	102,944,041
2023-06-06	7.670	7.800	7.630	7.660	7.442	123,733,318
2023-06-05	7.720	7.850	7.700	7.720	7.500	138,072,732
2023-06-02	7.710	7.810	7.620	7.650	7.432	143,249,684
2023-06-01	7.530	7.790	7.490	7.630	7.413	180,321,308
2023-05-31	7.580	7.690	7.400	7.500	7.287	188,431,686
2023-05-30	7.580	7.900	7.550	7.670	7.452	216,972,952
2023-05-29	7.250	7.710	7.230	7.620	7.403	269,256,722
2023-05-26	7.150	7.200	7.010	7.110	6.908	124,126,220
2023-05-25	7.200	7.270	7.020	7.160	6.956	228,173,645
2023-05-24	7.320	7.380	7.190	7.220	7.015	162,257,214
2023-05-23	7.490	7.580	7.350	7.350	7.141	122,260,329
2023-05-22	7.490	7.590	7.380	7.490	7.277	129,673,636
2023-05-19	7.680	7.710	7.480	7.530	7.316	149,611,355
2023-05-18	7.550	7.820	7.550	7.710	7.491	203,892,037
2023-05-17	7.430	7.550	7.320	7.470	7.257	123,544,342
2023-05-16	7.450	7.750	7.420	7.520	7.306	217,459,551
2023-05-15	7.420	7.510	7.240	7.470	7.257	294,277,031
2023-05-12	7.660	7.840	7.490	7.500	7.287	268,904,603
2023-05-11	7.750	7.780	7.570	7.630	7.413	201,756,976
2023-05-10	8.090	8.130	7.640	7.770	7.549	413,916,289
2023-05-09	8.590	8.640	8.090	8.090	7.860	412,498,864
2023-05-08	8.020	8.580	8.020	8.580	8.336	349,088,043
2023-05-05	8.010	8.040	7.790	7.970	7.743	236,169,561
2023-05-04	7.590	8.160	7.550	8.010	7.782	355,548,901
2023-04-28	7.470	7.890	7.430	7.890	7.665	274,782,821
2023-04-27	7.410	7.550	7.300	7.500	7.287	206,108,477

← NewerPage 14 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.