PetroChina Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 5.240 | 5.300 | 5.190 | 5.200 | 4.861 | 80,701,134 |
| 2022-07-28 | 5.260 | 5.290 | 5.230 | 5.250 | 4.907 | 79,731,660 |
| 2022-07-27 | 5.230 | 5.260 | 5.200 | 5.210 | 4.870 | 72,627,070 |
| 2022-07-26 | 5.210 | 5.260 | 5.210 | 5.250 | 4.907 | 79,516,911 |
| 2022-07-25 | 5.200 | 5.230 | 5.170 | 5.190 | 4.851 | 63,440,070 |
| 2022-07-22 | 5.170 | 5.240 | 5.160 | 5.200 | 4.861 | 77,830,958 |
| 2022-07-21 | 5.240 | 5.240 | 5.160 | 5.190 | 4.851 | 89,275,477 |
| 2022-07-20 | 5.240 | 5.280 | 5.230 | 5.240 | 4.898 | 101,040,301 |
| 2022-07-19 | 5.180 | 5.210 | 5.150 | 5.200 | 4.861 | 110,816,402 |
| 2022-07-18 | 5.060 | 5.160 | 5.060 | 5.150 | 4.814 | 131,367,035 |
| 2022-07-15 | 5.050 | 5.060 | 5.000 | 5.010 | 4.683 | 134,534,554 |
| 2022-07-14 | 5.080 | 5.080 | 5.040 | 5.070 | 4.739 | 80,039,653 |
| 2022-07-13 | 5.080 | 5.090 | 5.040 | 5.090 | 4.758 | 127,989,082 |
| 2022-07-12 | 5.130 | 5.150 | 5.110 | 5.120 | 4.786 | 84,690,184 |
| 2022-07-11 | 5.190 | 5.200 | 5.120 | 5.130 | 4.795 | 113,981,265 |
| 2022-07-08 | 5.220 | 5.240 | 5.170 | 5.190 | 4.851 | 101,462,729 |
| 2022-07-07 | 5.190 | 5.200 | 5.150 | 5.160 | 4.823 | 173,513,657 |
| 2022-07-06 | 5.240 | 5.270 | 5.170 | 5.220 | 4.879 | 260,292,699 |
| 2022-07-05 | 5.350 | 5.440 | 5.350 | 5.400 | 5.048 | 183,166,525 |
| 2022-07-04 | 5.270 | 5.320 | 5.270 | 5.310 | 4.964 | 99,234,192 |
| 2022-07-01 | 5.260 | 5.270 | 5.220 | 5.270 | 4.926 | 94,472,541 |
| 2022-06-30 | 5.280 | 5.310 | 5.280 | 5.300 | 4.954 | 122,909,343 |
| 2022-06-29 | 5.370 | 5.400 | 5.300 | 5.310 | 4.964 | 170,405,974 |
| 2022-06-28 | 5.340 | 5.360 | 5.300 | 5.360 | 5.010 | 145,428,839 |
| 2022-06-27 | 5.360 | 5.410 | 5.340 | 5.390 | 4.948 | 164,277,004 |
| 2022-06-24 | 5.370 | 5.390 | 5.300 | 5.340 | 4.903 | 165,082,240 |
| 2022-06-23 | 5.290 | 5.400 | 5.250 | 5.400 | 4.958 | 213,141,206 |
| 2022-06-22 | 5.450 | 5.460 | 5.310 | 5.320 | 4.884 | 227,919,033 |
| 2022-06-21 | 5.450 | 5.490 | 5.410 | 5.440 | 4.994 | 195,210,751 |
| 2022-06-20 | 5.690 | 5.690 | 5.390 | 5.450 | 5.004 | 516,937,377 |
| 2022-06-17 | 5.840 | 5.930 | 5.760 | 5.830 | 5.352 | 275,674,455 |
| 2022-06-16 | 6.100 | 6.140 | 5.890 | 5.920 | 5.435 | 297,729,640 |
| 2022-06-15 | 6.180 | 6.320 | 6.130 | 6.130 | 5.628 | 387,524,793 |
| 2022-06-14 | 5.840 | 6.220 | 5.820 | 6.210 | 5.701 | 414,591,965 |
| 2022-06-13 | 5.830 | 6.030 | 5.800 | 5.890 | 5.407 | 229,769,681 |
| 2022-06-10 | 5.740 | 5.910 | 5.720 | 5.890 | 5.407 | 209,447,419 |
| 2022-06-09 | 5.700 | 5.880 | 5.700 | 5.800 | 5.325 | 273,842,389 |
| 2022-06-08 | 5.530 | 5.640 | 5.520 | 5.640 | 5.178 | 176,343,726 |
| 2022-06-07 | 5.500 | 5.540 | 5.460 | 5.500 | 5.049 | 140,688,290 |
| 2022-06-06 | 5.580 | 5.580 | 5.450 | 5.500 | 5.049 | 168,892,065 |
| 2022-06-02 | 5.470 | 5.500 | 5.410 | 5.470 | 5.022 | 117,270,948 |
| 2022-06-01 | 5.600 | 5.610 | 5.500 | 5.550 | 5.095 | 119,452,325 |
| 2022-05-31 | 5.590 | 5.670 | 5.570 | 5.660 | 5.196 | 196,761,557 |
| 2022-05-30 | 5.590 | 5.630 | 5.490 | 5.530 | 5.077 | 150,544,309 |
| 2022-05-27 | 5.410 | 5.600 | 5.410 | 5.550 | 5.095 | 283,364,611 |
| 2022-05-26 | 5.350 | 5.380 | 5.280 | 5.360 | 4.921 | 113,706,252 |
| 2022-05-25 | 5.200 | 5.350 | 5.190 | 5.320 | 4.884 | 160,125,094 |
| 2022-05-24 | 5.230 | 5.290 | 5.170 | 5.180 | 4.756 | 158,388,401 |
| 2022-05-23 | 5.230 | 5.240 | 5.190 | 5.220 | 4.792 | 103,424,939 |
| 2022-05-20 | 5.150 | 5.220 | 5.130 | 5.220 | 4.792 | 158,182,090 |
| 2022-05-19 | 5.100 | 5.140 | 5.050 | 5.140 | 4.719 | 148,689,236 |
| 2022-05-18 | 5.200 | 5.210 | 5.130 | 5.180 | 4.756 | 124,480,813 |
| 2022-05-17 | 5.200 | 5.260 | 5.190 | 5.230 | 4.802 | 142,940,510 |
| 2022-05-16 | 5.200 | 5.210 | 5.130 | 5.170 | 4.746 | 104,224,779 |
| 2022-05-13 | 5.180 | 5.200 | 5.130 | 5.160 | 4.737 | 139,908,302 |
| 2022-05-12 | 5.210 | 5.230 | 5.100 | 5.130 | 4.710 | 127,664,030 |
| 2022-05-11 | 5.150 | 5.210 | 5.130 | 5.190 | 4.765 | 142,339,672 |
| 2022-05-10 | 5.150 | 5.200 | 5.070 | 5.180 | 4.756 | 224,050,374 |
| 2022-05-09 | 5.290 | 5.360 | 5.260 | 5.340 | 4.903 | 86,649,714 |
| 2022-05-06 | 5.340 | 5.370 | 5.240 | 5.290 | 4.857 | 138,016,440 |
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.