PetroChina Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	5.310	5.370	5.220	5.240	4.811	155,682,051
2022-01-26	5.250	5.290	5.180	5.280	4.847	180,541,543
2022-01-25	5.220	5.260	5.140	5.140	4.719	166,905,101
2022-01-24	5.200	5.320	5.160	5.300	4.866	156,477,117
2022-01-21	5.310	5.320	5.130	5.170	4.746	282,994,872
2022-01-20	5.290	5.440	5.250	5.400	4.958	273,962,817
2022-01-19	5.530	5.570	5.410	5.500	5.049	299,087,476
2022-01-18	5.320	5.520	5.300	5.490	5.040	240,013,773
2022-01-17	5.390	5.420	5.210	5.320	4.884	182,212,676
2022-01-14	5.460	5.460	5.280	5.290	4.857	210,384,911
2022-01-13	5.440	5.580	5.410	5.480	5.031	306,367,397
2022-01-12	5.380	5.440	5.290	5.330	4.893	280,558,623
2022-01-11	5.280	5.330	5.230	5.240	4.811	127,473,024
2022-01-10	5.230	5.370	5.170	5.300	4.866	270,629,782
2022-01-07	5.030	5.320	5.020	5.270	4.838	421,615,754
2022-01-06	4.940	5.020	4.920	4.980	4.572	143,780,027
2022-01-05	4.930	4.980	4.920	4.960	4.554	140,126,563
2022-01-04	4.920	4.950	4.900	4.940	4.535	124,041,416
2021-12-31	4.900	4.930	4.880	4.910	4.508	74,548,057
2021-12-30	4.920	4.950	4.900	4.900	4.499	90,608,053
2021-12-29	4.930	4.940	4.900	4.910	4.508	75,112,809
2021-12-28	5.000	5.020	4.910	4.930	4.526	114,325,369
2021-12-27	4.920	5.000	4.920	4.950	4.544	77,364,082
2021-12-24	5.040	5.050	4.930	4.940	4.535	107,186,965
2021-12-23	4.920	5.050	4.900	5.030	4.618	211,651,675
2021-12-22	4.930	4.990	4.890	4.890	4.489	109,723,930
2021-12-21	4.850	4.910	4.840	4.900	4.499	76,004,596
2021-12-20	4.880	4.900	4.850	4.850	4.453	106,975,700
2021-12-17	4.930	4.990	4.910	4.940	4.535	105,737,521
2021-12-16	4.850	4.950	4.840	4.940	4.535	134,647,190
2021-12-15	4.830	4.850	4.790	4.830	4.434	94,357,633
2021-12-14	4.940	4.940	4.820	4.860	4.462	158,425,015
2021-12-13	4.960	5.010	4.940	4.960	4.554	115,811,588
2021-12-10	5.060	5.060	4.930	4.970	4.563	159,231,077
2021-12-09	5.020	5.090	5.000	5.080	4.664	134,619,349
2021-12-08	4.990	5.040	4.970	5.010	4.600	140,922,137
2021-12-07	4.940	4.970	4.900	4.960	4.554	129,564,119
2021-12-06	4.910	4.970	4.880	4.890	4.489	100,108,172
2021-12-03	4.930	4.970	4.850	4.920	4.517	115,217,682
2021-12-02	4.830	4.950	4.820	4.890	4.489	125,435,150
2021-12-01	4.700	4.870	4.690	4.860	4.462	150,573,017
2021-11-30	4.730	4.780	4.690	4.710	4.324	120,112,740
2021-11-29	4.660	4.780	4.640	4.740	4.352	150,200,197
2021-11-26	4.850	4.850	4.750	4.770	4.379	154,764,664
2021-11-25	4.950	4.970	4.860	4.870	4.471	116,386,844
2021-11-24	4.920	5.020	4.920	4.950	4.544	170,729,997
2021-11-23	4.830	4.920	4.830	4.860	4.462	155,065,058
2021-11-22	4.790	4.850	4.780	4.850	4.453	171,120,839
2021-11-19	4.770	4.850	4.740	4.830	4.434	150,205,121
2021-11-18	4.780	4.810	4.760	4.770	4.379	136,866,113
2021-11-17	4.770	4.830	4.740	4.830	4.434	127,566,080
2021-11-16	4.810	4.850	4.770	4.770	4.379	172,511,911
2021-11-15	4.800	4.830	4.760	4.810	4.416	123,106,308
2021-11-12	4.830	4.850	4.780	4.810	4.416	145,004,216
2021-11-11	4.800	4.850	4.770	4.820	4.425	167,893,108
2021-11-10	4.900	4.910	4.790	4.850	4.453	178,855,653
2021-11-09	4.930	4.940	4.830	4.850	4.453	149,191,854
2021-11-08	4.950	5.030	4.910	4.930	4.526	154,833,469
2021-11-05	5.020	5.050	4.900	4.900	4.499	189,981,593
2021-11-04	5.100	5.110	5.010	5.070	4.655	204,028,543

← NewerPage 20 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.