PetroChina Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.500	7.600	7.380	7.540	7.325	258,525,790
2023-04-25	7.360	7.630	7.350	7.620	7.403	338,419,760
2023-04-24	7.290	7.420	7.210	7.320	7.112	234,465,186
2023-04-21	7.250	7.520	7.190	7.290	7.083	274,566,805
2023-04-20	7.120	7.360	7.060	7.320	7.112	280,152,765
2023-04-19	7.240	7.450	7.160	7.190	6.985	255,674,917
2023-04-18	7.290	7.340	7.160	7.290	7.083	270,398,992
2023-04-17	6.870	7.370	6.820	7.340	7.131	425,572,372
2023-04-14	6.780	6.940	6.700	6.900	6.704	275,387,997
2023-04-13	6.860	7.140	6.740	6.780	6.587	454,045,641
2023-04-12	6.570	6.870	6.570	6.830	6.636	311,541,327
2023-04-11	6.420	6.600	6.370	6.560	6.373	276,352,128
2023-04-10	6.160	6.490	6.160	6.460	6.276	338,428,346
2023-04-07	6.160	6.210	6.110	6.150	5.975	119,806,394
2023-04-06	6.120	6.200	6.080	6.180	6.004	182,910,017
2023-04-04	6.040	6.240	6.000	6.170	5.994	294,045,568
2023-04-03	6.050	6.180	5.970	6.000	5.829	341,157,713
2023-03-31	5.990	6.010	5.900	5.920	5.752	208,251,836
2023-03-30	5.700	6.030	5.690	6.000	5.829	574,240,950
2023-03-29	5.710	5.710	5.590	5.610	5.450	123,527,183
2023-03-28	5.650	5.730	5.590	5.670	5.509	174,559,798
2023-03-27	5.600	5.600	5.500	5.580	5.421	158,995,323
2023-03-24	5.740	5.740	5.630	5.640	5.480	182,370,863
2023-03-23	5.690	5.790	5.660	5.770	5.606	185,728,109
2023-03-22	5.700	5.780	5.660	5.700	5.538	149,398,910
2023-03-21	5.800	5.840	5.620	5.680	5.518	225,596,445
2023-03-20	5.800	5.990	5.740	5.770	5.606	426,152,516
2023-03-17	5.510	5.890	5.490	5.830	5.664	523,508,836
2023-03-16	5.550	5.570	5.470	5.480	5.324	239,996,822
2023-03-15	5.550	5.720	5.500	5.650	5.489	223,151,492
2023-03-14	5.640	5.680	5.510	5.550	5.392	204,665,763
2023-03-13	5.480	5.680	5.470	5.680	5.518	251,070,616
2023-03-10	5.540	5.590	5.430	5.440	5.285	179,783,988
2023-03-09	5.550	5.670	5.550	5.570	5.412	153,406,399
2023-03-08	5.550	5.600	5.510	5.570	5.412	192,283,334
2023-03-07	5.530	5.840	5.520	5.640	5.480	448,196,726
2023-03-06	5.520	5.620	5.480	5.510	5.353	198,012,047
2023-03-03	5.370	5.520	5.350	5.500	5.344	239,504,045
2023-03-02	5.280	5.390	5.260	5.360	5.208	191,389,157
2023-03-01	5.220	5.290	5.210	5.280	5.130	119,014,626
2023-02-28	5.220	5.230	5.190	5.230	5.081	78,091,859
2023-02-27	5.220	5.250	5.210	5.210	5.062	61,928,471
2023-02-24	5.250	5.260	5.210	5.230	5.081	70,626,710
2023-02-23	5.250	5.280	5.220	5.250	5.101	93,199,281
2023-02-22	5.250	5.280	5.230	5.240	5.091	71,010,801
2023-02-21	5.240	5.300	5.230	5.260	5.110	126,627,588
2023-02-20	5.150	5.250	5.140	5.240	5.091	151,956,987
2023-02-17	5.150	5.190	5.140	5.150	5.003	81,773,943
2023-02-16	5.150	5.210	5.140	5.150	5.003	145,396,169
2023-02-15	5.160	5.170	5.130	5.150	5.003	69,021,272
2023-02-14	5.160	5.170	5.140	5.170	5.023	50,960,059
2023-02-13	5.150	5.170	5.130	5.150	5.003	77,696,687
2023-02-10	5.160	5.170	5.130	5.140	4.994	65,802,000
2023-02-09	5.160	5.180	5.150	5.170	5.023	55,023,501
2023-02-08	5.210	5.210	5.140	5.150	5.003	81,475,138
2023-02-07	5.160	5.190	5.150	5.170	5.023	68,331,685
2023-02-06	5.140	5.160	5.120	5.150	5.003	82,479,479
2023-02-03	5.160	5.180	5.130	5.170	5.023	110,465,588
2023-02-02	5.190	5.190	5.150	5.180	5.033	100,102,720
2023-02-01	5.180	5.210	5.160	5.200	5.052	118,695,254

← NewerPage 15 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.