PetroChina Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 5.410 | 5.490 | 5.390 | 5.450 | 5.004 | 210,120,364 |
| 2022-04-29 | 5.250 | 5.390 | 5.170 | 5.380 | 4.939 | 203,559,721 |
| 2022-04-28 | 5.080 | 5.210 | 5.040 | 5.180 | 4.756 | 155,100,803 |
| 2022-04-27 | 4.990 | 5.090 | 4.960 | 5.080 | 4.664 | 185,774,041 |
| 2022-04-26 | 5.050 | 5.120 | 4.950 | 4.990 | 4.581 | 183,424,627 |
| 2022-04-25 | 5.180 | 5.260 | 5.040 | 5.050 | 4.636 | 217,306,551 |
| 2022-04-22 | 5.090 | 5.320 | 5.070 | 5.280 | 4.847 | 183,162,438 |
| 2022-04-21 | 5.410 | 5.460 | 5.120 | 5.160 | 4.737 | 279,973,221 |
| 2022-04-20 | 5.520 | 5.580 | 5.400 | 5.410 | 4.967 | 161,246,050 |
| 2022-04-19 | 5.400 | 5.610 | 5.370 | 5.600 | 5.141 | 218,290,612 |
| 2022-04-18 | 5.550 | 5.620 | 5.390 | 5.400 | 4.958 | 145,985,840 |
| 2022-04-15 | 5.670 | 5.700 | 5.540 | 5.540 | 5.086 | 130,514,686 |
| 2022-04-14 | 5.560 | 5.620 | 5.540 | 5.600 | 5.141 | 133,318,156 |
| 2022-04-13 | 5.510 | 5.590 | 5.500 | 5.520 | 5.068 | 158,306,477 |
| 2022-04-12 | 5.450 | 5.490 | 5.340 | 5.460 | 5.013 | 174,259,457 |
| 2022-04-11 | 5.600 | 5.660 | 5.470 | 5.500 | 5.049 | 144,435,608 |
| 2022-04-08 | 5.580 | 5.650 | 5.520 | 5.580 | 5.123 | 116,766,097 |
| 2022-04-07 | 5.560 | 5.680 | 5.550 | 5.560 | 5.104 | 159,378,475 |
| 2022-04-06 | 5.470 | 5.640 | 5.440 | 5.610 | 5.150 | 198,105,775 |
| 2022-04-01 | 5.400 | 5.500 | 5.340 | 5.470 | 5.022 | 178,146,739 |
| 2022-03-31 | 5.500 | 5.570 | 5.460 | 5.520 | 5.068 | 160,490,422 |
| 2022-03-30 | 5.600 | 5.600 | 5.450 | 5.530 | 5.077 | 200,788,855 |
| 2022-03-29 | 5.480 | 5.640 | 5.460 | 5.620 | 5.160 | 161,280,476 |
| 2022-03-28 | 5.400 | 5.640 | 5.360 | 5.560 | 5.104 | 249,619,217 |
| 2022-03-25 | 5.300 | 5.420 | 5.280 | 5.370 | 4.930 | 126,648,867 |
| 2022-03-24 | 5.410 | 5.470 | 5.340 | 5.350 | 4.912 | 157,370,770 |
| 2022-03-23 | 5.300 | 5.360 | 5.260 | 5.320 | 4.884 | 130,049,329 |
| 2022-03-22 | 5.270 | 5.370 | 5.270 | 5.350 | 4.912 | 210,744,022 |
| 2022-03-21 | 5.270 | 5.290 | 5.160 | 5.200 | 4.774 | 176,933,675 |
| 2022-03-18 | 5.210 | 5.300 | 5.190 | 5.250 | 4.820 | 235,789,522 |
| 2022-03-17 | 5.100 | 5.150 | 5.030 | 5.130 | 4.710 | 252,972,330 |
| 2022-03-16 | 5.020 | 5.100 | 4.860 | 5.080 | 4.664 | 283,301,719 |
| 2022-03-15 | 5.380 | 5.380 | 5.000 | 5.000 | 4.590 | 347,531,371 |
| 2022-03-14 | 5.460 | 5.630 | 5.450 | 5.460 | 5.013 | 177,188,189 |
| 2022-03-11 | 5.570 | 5.580 | 5.400 | 5.580 | 5.123 | 267,913,096 |
| 2022-03-10 | 5.550 | 5.680 | 5.500 | 5.660 | 5.196 | 296,143,422 |
| 2022-03-09 | 5.920 | 5.970 | 5.550 | 5.740 | 5.270 | 360,225,560 |
| 2022-03-08 | 5.880 | 6.000 | 5.760 | 5.900 | 5.417 | 306,942,766 |
| 2022-03-07 | 6.000 | 6.030 | 5.900 | 5.940 | 5.453 | 379,340,639 |
| 2022-03-04 | 5.850 | 5.890 | 5.750 | 5.810 | 5.334 | 244,565,628 |
| 2022-03-03 | 5.900 | 6.020 | 5.880 | 5.930 | 5.444 | 380,417,250 |
| 2022-03-02 | 5.920 | 5.960 | 5.810 | 5.840 | 5.362 | 327,413,548 |
| 2022-03-01 | 5.770 | 5.770 | 5.650 | 5.730 | 5.261 | 214,210,256 |
| 2022-02-28 | 5.750 | 5.880 | 5.730 | 5.770 | 5.297 | 258,270,622 |
| 2022-02-25 | 5.740 | 5.810 | 5.630 | 5.730 | 5.261 | 397,493,197 |
| 2022-02-24 | 5.670 | 6.080 | 5.630 | 5.910 | 5.426 | 607,702,744 |
| 2022-02-23 | 5.680 | 5.720 | 5.590 | 5.670 | 5.205 | 250,608,585 |
| 2022-02-22 | 5.700 | 5.800 | 5.640 | 5.800 | 5.325 | 370,577,473 |
| 2022-02-21 | 5.640 | 5.660 | 5.530 | 5.570 | 5.114 | 136,993,664 |
| 2022-02-18 | 5.610 | 5.670 | 5.540 | 5.630 | 5.169 | 188,989,889 |
| 2022-02-17 | 5.580 | 5.750 | 5.540 | 5.700 | 5.233 | 245,660,209 |
| 2022-02-16 | 5.500 | 5.670 | 5.450 | 5.640 | 5.178 | 237,509,303 |
| 2022-02-15 | 5.780 | 5.780 | 5.580 | 5.650 | 5.187 | 258,532,149 |
| 2022-02-14 | 5.990 | 6.040 | 5.760 | 5.820 | 5.343 | 331,317,041 |
| 2022-02-11 | 5.500 | 5.870 | 5.490 | 5.800 | 5.325 | 457,650,110 |
| 2022-02-10 | 5.490 | 5.610 | 5.430 | 5.520 | 5.068 | 217,250,216 |
| 2022-02-09 | 5.450 | 5.520 | 5.430 | 5.480 | 5.031 | 174,885,770 |
| 2022-02-08 | 5.410 | 5.550 | 5.390 | 5.530 | 5.077 | 247,678,610 |
| 2022-02-07 | 5.190 | 5.500 | 5.180 | 5.480 | 5.031 | 399,682,364 |
| 2022-01-28 | 5.230 | 5.270 | 4.990 | 5.020 | 4.609 | 290,057,098 |
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.