PetroChina Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 5.050 | 5.060 | 4.760 | 4.790 | 4.654 | 320,579,633 |
| 2022-10-28 | 5.120 | 5.150 | 5.070 | 5.070 | 4.926 | 131,020,648 |
| 2022-10-27 | 5.100 | 5.120 | 5.070 | 5.110 | 4.965 | 86,330,056 |
| 2022-10-26 | 5.120 | 5.140 | 5.070 | 5.080 | 4.935 | 116,103,963 |
| 2022-10-25 | 5.170 | 5.180 | 5.090 | 5.120 | 4.974 | 86,514,392 |
| 2022-10-24 | 5.190 | 5.230 | 5.120 | 5.170 | 5.023 | 110,497,188 |
| 2022-10-21 | 5.140 | 5.190 | 5.140 | 5.190 | 5.042 | 90,678,302 |
| 2022-10-20 | 5.130 | 5.170 | 5.100 | 5.160 | 5.013 | 93,401,874 |
| 2022-10-19 | 5.120 | 5.170 | 5.110 | 5.110 | 4.965 | 72,631,696 |
| 2022-10-18 | 5.160 | 5.190 | 5.130 | 5.160 | 5.013 | 71,151,860 |
| 2022-10-17 | 5.130 | 5.190 | 5.080 | 5.180 | 5.033 | 99,963,626 |
| 2022-10-14 | 5.170 | 5.190 | 5.150 | 5.170 | 5.023 | 110,454,219 |
| 2022-10-13 | 5.170 | 5.180 | 5.100 | 5.130 | 4.984 | 145,112,826 |
| 2022-10-12 | 5.180 | 5.210 | 5.130 | 5.200 | 5.052 | 109,270,714 |
| 2022-10-11 | 5.280 | 5.290 | 5.190 | 5.210 | 5.062 | 112,114,720 |
| 2022-10-10 | 5.290 | 5.370 | 5.240 | 5.270 | 5.120 | 189,152,408 |
| 2022-09-30 | 5.080 | 5.160 | 5.080 | 5.130 | 4.984 | 81,957,230 |
| 2022-09-29 | 5.140 | 5.180 | 5.060 | 5.110 | 4.965 | 94,855,711 |
| 2022-09-28 | 5.090 | 5.130 | 5.040 | 5.070 | 4.926 | 96,626,922 |
| 2022-09-27 | 5.110 | 5.170 | 5.030 | 5.100 | 4.955 | 160,613,542 |
| 2022-09-26 | 5.340 | 5.370 | 5.110 | 5.110 | 4.965 | 199,024,248 |
| 2022-09-23 | 5.310 | 5.520 | 5.310 | 5.440 | 5.285 | 198,461,171 |
| 2022-09-22 | 5.200 | 5.360 | 5.170 | 5.340 | 5.188 | 133,156,134 |
| 2022-09-21 | 5.140 | 5.240 | 5.090 | 5.230 | 5.081 | 100,292,430 |
| 2022-09-20 | 5.190 | 5.220 | 5.150 | 5.160 | 5.013 | 102,096,418 |
| 2022-09-19 | 5.340 | 5.370 | 5.270 | 5.350 | 5.001 | 132,258,592 |
| 2022-09-16 | 5.490 | 5.500 | 5.350 | 5.370 | 5.020 | 267,740,260 |
| 2022-09-15 | 5.560 | 5.600 | 5.470 | 5.540 | 5.179 | 104,033,135 |
| 2022-09-14 | 5.500 | 5.590 | 5.470 | 5.520 | 5.160 | 97,692,448 |
| 2022-09-13 | 5.630 | 5.650 | 5.550 | 5.550 | 5.188 | 104,931,206 |
| 2022-09-09 | 5.580 | 5.630 | 5.550 | 5.590 | 5.225 | 122,927,586 |
| 2022-09-08 | 5.510 | 5.570 | 5.440 | 5.530 | 5.169 | 132,046,776 |
| 2022-09-07 | 5.560 | 5.600 | 5.520 | 5.580 | 5.216 | 106,307,805 |
| 2022-09-06 | 5.570 | 5.630 | 5.530 | 5.610 | 5.244 | 143,971,049 |
| 2022-09-05 | 5.450 | 5.580 | 5.440 | 5.560 | 5.197 | 182,015,694 |
| 2022-09-02 | 5.360 | 5.450 | 5.340 | 5.420 | 5.066 | 101,659,702 |
| 2022-09-01 | 5.320 | 5.430 | 5.300 | 5.360 | 5.010 | 120,335,591 |
| 2022-08-31 | 5.380 | 5.390 | 5.310 | 5.340 | 4.992 | 135,330,257 |
| 2022-08-30 | 5.530 | 5.570 | 5.430 | 5.470 | 5.113 | 114,007,867 |
| 2022-08-29 | 5.430 | 5.490 | 5.400 | 5.480 | 5.122 | 136,098,240 |
| 2022-08-26 | 5.480 | 5.500 | 5.400 | 5.440 | 5.085 | 189,349,011 |
| 2022-08-25 | 5.370 | 5.490 | 5.350 | 5.490 | 5.132 | 237,340,566 |
| 2022-08-24 | 5.390 | 5.430 | 5.310 | 5.330 | 4.982 | 183,026,291 |
| 2022-08-23 | 5.230 | 5.320 | 5.190 | 5.300 | 4.954 | 143,797,003 |
| 2022-08-22 | 5.180 | 5.240 | 5.170 | 5.230 | 4.889 | 94,546,755 |
| 2022-08-19 | 5.140 | 5.220 | 5.130 | 5.180 | 4.842 | 101,916,616 |
| 2022-08-18 | 5.160 | 5.190 | 5.100 | 5.110 | 4.777 | 72,538,588 |
| 2022-08-17 | 5.140 | 5.170 | 5.110 | 5.160 | 4.823 | 55,378,378 |
| 2022-08-16 | 5.150 | 5.170 | 5.100 | 5.140 | 4.805 | 91,282,917 |
| 2022-08-15 | 5.170 | 5.230 | 5.130 | 5.190 | 4.851 | 85,092,028 |
| 2022-08-12 | 5.220 | 5.250 | 5.200 | 5.240 | 4.898 | 80,357,815 |
| 2022-08-11 | 5.160 | 5.200 | 5.140 | 5.190 | 4.851 | 69,863,960 |
| 2022-08-10 | 5.100 | 5.170 | 5.090 | 5.130 | 4.795 | 71,448,252 |
| 2022-08-09 | 5.070 | 5.130 | 5.060 | 5.100 | 4.767 | 76,281,323 |
| 2022-08-08 | 5.030 | 5.070 | 5.020 | 5.060 | 4.730 | 69,201,470 |
| 2022-08-05 | 5.050 | 5.060 | 5.000 | 5.050 | 4.721 | 150,053,692 |
| 2022-08-04 | 5.080 | 5.100 | 5.040 | 5.070 | 4.739 | 79,798,353 |
| 2022-08-03 | 5.110 | 5.160 | 5.080 | 5.080 | 4.749 | 81,279,874 |
| 2022-08-02 | 5.160 | 5.160 | 5.040 | 5.120 | 4.786 | 131,903,457 |
| 2022-08-01 | 5.200 | 5.240 | 5.170 | 5.220 | 4.879 | 74,500,032 |
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.