PetroChina Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.190 | 5.220 | 5.160 | 5.170 | 5.023 | 101,993,434 |
| 2023-01-30 | 5.240 | 5.250 | 5.170 | 5.210 | 5.062 | 139,074,398 |
| 2023-01-20 | 5.130 | 5.210 | 5.130 | 5.190 | 5.042 | 165,726,426 |
| 2023-01-19 | 5.090 | 5.100 | 5.060 | 5.100 | 4.955 | 83,618,404 |
| 2023-01-18 | 5.090 | 5.120 | 5.070 | 5.090 | 4.945 | 73,749,609 |
| 2023-01-17 | 5.110 | 5.110 | 5.060 | 5.080 | 4.935 | 73,499,427 |
| 2023-01-16 | 5.110 | 5.130 | 5.070 | 5.110 | 4.965 | 102,921,732 |
| 2023-01-13 | 5.040 | 5.100 | 5.030 | 5.090 | 4.945 | 103,360,976 |
| 2023-01-12 | 4.990 | 5.050 | 4.980 | 5.040 | 4.897 | 113,467,056 |
| 2023-01-11 | 4.970 | 5.000 | 4.960 | 4.970 | 4.829 | 76,981,535 |
| 2023-01-10 | 4.980 | 4.990 | 4.960 | 4.960 | 4.819 | 53,017,358 |
| 2023-01-09 | 4.990 | 4.990 | 4.970 | 4.980 | 4.838 | 66,437,661 |
| 2023-01-06 | 4.980 | 4.990 | 4.970 | 4.970 | 4.829 | 64,045,963 |
| 2023-01-05 | 4.970 | 4.990 | 4.960 | 4.980 | 4.838 | 76,422,070 |
| 2023-01-04 | 4.980 | 5.000 | 4.960 | 4.990 | 4.848 | 85,407,262 |
| 2023-01-03 | 4.980 | 5.010 | 4.950 | 5.010 | 4.867 | 74,673,018 |
| 2022-12-30 | 4.960 | 4.980 | 4.950 | 4.970 | 4.829 | 73,679,568 |
| 2022-12-29 | 5.030 | 5.030 | 4.960 | 4.960 | 4.819 | 124,861,888 |
| 2022-12-28 | 5.000 | 5.070 | 4.980 | 5.050 | 4.906 | 83,727,285 |
| 2022-12-27 | 5.000 | 5.010 | 4.980 | 5.010 | 4.867 | 57,356,738 |
| 2022-12-26 | 5.000 | 5.030 | 4.970 | 4.980 | 4.838 | 68,345,386 |
| 2022-12-23 | 4.980 | 5.010 | 4.970 | 4.980 | 4.838 | 59,499,670 |
| 2022-12-22 | 5.030 | 5.050 | 4.990 | 5.000 | 4.858 | 59,682,672 |
| 2022-12-21 | 5.010 | 5.020 | 4.980 | 4.990 | 4.848 | 50,173,534 |
| 2022-12-20 | 5.010 | 5.050 | 4.980 | 5.000 | 4.858 | 76,654,952 |
| 2022-12-19 | 5.100 | 5.110 | 5.010 | 5.020 | 4.877 | 90,435,893 |
| 2022-12-16 | 5.070 | 5.130 | 5.050 | 5.110 | 4.965 | 71,833,099 |
| 2022-12-15 | 5.160 | 5.170 | 5.080 | 5.090 | 4.945 | 76,014,605 |
| 2022-12-14 | 5.110 | 5.150 | 5.090 | 5.140 | 4.994 | 82,193,454 |
| 2022-12-13 | 5.110 | 5.130 | 5.080 | 5.100 | 4.955 | 89,767,943 |
| 2022-12-12 | 5.140 | 5.160 | 5.080 | 5.090 | 4.945 | 117,512,320 |
| 2022-12-09 | 5.160 | 5.180 | 5.120 | 5.140 | 4.994 | 95,434,070 |
| 2022-12-08 | 5.180 | 5.200 | 5.130 | 5.150 | 5.003 | 113,714,634 |
| 2022-12-07 | 5.240 | 5.250 | 5.170 | 5.190 | 5.042 | 129,510,662 |
| 2022-12-06 | 5.280 | 5.310 | 5.250 | 5.280 | 5.130 | 117,608,670 |
| 2022-12-05 | 5.230 | 5.350 | 5.220 | 5.320 | 5.169 | 171,965,499 |
| 2022-12-02 | 5.200 | 5.230 | 5.170 | 5.200 | 5.052 | 87,684,841 |
| 2022-12-01 | 5.270 | 5.280 | 5.190 | 5.190 | 5.042 | 104,470,111 |
| 2022-11-30 | 5.180 | 5.240 | 5.170 | 5.240 | 5.091 | 128,176,582 |
| 2022-11-29 | 5.140 | 5.200 | 5.120 | 5.190 | 5.042 | 126,721,093 |
| 2022-11-28 | 5.130 | 5.150 | 5.070 | 5.110 | 4.965 | 102,115,433 |
| 2022-11-25 | 5.120 | 5.200 | 5.100 | 5.180 | 5.033 | 111,422,854 |
| 2022-11-24 | 5.090 | 5.140 | 5.080 | 5.110 | 4.965 | 81,120,636 |
| 2022-11-23 | 5.100 | 5.180 | 5.090 | 5.140 | 4.994 | 153,283,904 |
| 2022-11-22 | 4.980 | 5.100 | 4.970 | 5.070 | 4.926 | 138,939,020 |
| 2022-11-21 | 4.980 | 4.990 | 4.940 | 4.970 | 4.829 | 67,854,887 |
| 2022-11-18 | 5.010 | 5.030 | 4.990 | 5.000 | 4.858 | 80,496,443 |
| 2022-11-17 | 5.060 | 5.060 | 5.010 | 5.040 | 4.897 | 78,534,512 |
| 2022-11-16 | 5.030 | 5.100 | 5.030 | 5.060 | 4.916 | 100,522,366 |
| 2022-11-15 | 5.000 | 5.050 | 4.980 | 5.030 | 4.887 | 78,599,168 |
| 2022-11-14 | 5.050 | 5.110 | 5.020 | 5.030 | 4.887 | 106,260,408 |
| 2022-11-11 | 5.000 | 5.050 | 4.980 | 5.050 | 4.906 | 114,443,125 |
| 2022-11-10 | 4.970 | 4.980 | 4.900 | 4.950 | 4.809 | 109,540,647 |
| 2022-11-09 | 5.020 | 5.060 | 5.000 | 5.020 | 4.877 | 60,064,063 |
| 2022-11-08 | 5.060 | 5.080 | 5.030 | 5.060 | 4.916 | 69,175,857 |
| 2022-11-07 | 4.970 | 5.080 | 4.970 | 5.050 | 4.906 | 118,876,054 |
| 2022-11-04 | 4.890 | 4.970 | 4.880 | 4.950 | 4.809 | 103,384,083 |
| 2022-11-03 | 4.860 | 4.910 | 4.850 | 4.890 | 4.751 | 97,299,473 |
| 2022-11-02 | 4.850 | 4.900 | 4.820 | 4.890 | 4.751 | 106,095,921 |
| 2022-11-01 | 4.770 | 4.850 | 4.770 | 4.850 | 4.712 | 135,844,778 |
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.