PetroChina Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	11.660	11.700	11.480	11.530	11.530	132,929,702
2026-04-16	11.680	11.770	11.560	11.650	11.650	153,649,028
2026-04-15	11.770	11.800	11.640	11.760	11.760	164,316,711
2026-04-14	11.960	11.990	11.870	11.930	11.930	141,608,570
2026-04-13	12.150	12.190	11.910	12.090	12.090	181,109,013
2026-04-10	12.020	12.070	11.940	11.990	11.990	157,471,370
2026-04-09	12.020	12.220	12.010	12.100	12.100	187,144,663
2026-04-08	11.750	12.070	11.610	11.980	11.980	357,491,873
2026-04-07	12.300	12.680	12.150	12.560	12.560	178,216,138
2026-04-03	12.350	12.420	12.140	12.330	12.330	163,410,345
2026-04-02	12.200	12.390	12.150	12.350	12.350	258,790,147
2026-04-01	12.010	12.440	12.010	12.070	12.070	252,735,701
2026-03-31	12.440	12.620	12.170	12.190	12.190	234,200,410
2026-03-30	12.350	12.540	12.230	12.440	12.440	288,820,184
2026-03-27	11.940	12.100	11.830	12.070	12.070	218,320,072
2026-03-26	11.700	12.030	11.680	11.940	11.940	273,889,333
2026-03-25	11.620	11.730	11.390	11.700	11.700	280,217,565
2026-03-24	12.000	12.100	11.830	11.990	11.990	322,591,319
2026-03-23	12.250	12.460	11.820	12.340	12.340	418,973,920
2026-03-20	12.000	12.350	11.900	12.240	12.240	306,407,816
2026-03-19	12.100	12.520	12.070	12.480	12.480	543,417,355
2026-03-18	11.870	11.930	11.610	11.860	11.860	215,985,694
2026-03-17	11.870	12.120	11.800	12.020	12.020	279,883,778
2026-03-16	12.090	12.260	11.960	11.990	11.990	252,780,850
2026-03-13	12.320	12.390	11.960	12.050	12.050	344,813,861
2026-03-12	12.330	12.390	11.950	12.230	12.230	403,531,840
2026-03-11	11.780	12.160	11.650	12.130	12.130	474,054,564
2026-03-10	12.180	12.300	11.780	11.990	11.990	524,362,917
2026-03-09	13.480	13.480	12.910	12.920	12.920	817,445,288
2026-03-06	12.380	12.650	12.070	12.300	12.300	510,391,825
2026-03-05	12.650	13.180	12.280	12.690	12.690	706,713,624
2026-03-04	13.690	13.690	11.840	13.240	13.240	1,074,717,349
2026-03-03	12.310	13.150	12.300	13.150	13.150	917,467,579
2026-03-02	11.800	11.950	11.330	11.950	11.950	875,237,463
2026-02-27	10.880	10.960	10.800	10.860	10.860	161,376,123
2026-02-26	10.920	11.060	10.780	10.890	10.890	135,284,180
2026-02-25	11.140	11.290	10.930	10.990	10.990	250,362,086
2026-02-24	10.900	11.250	10.900	11.090	11.090	325,198,773
2026-02-13	10.800	10.800	10.450	10.540	10.540	260,460,221
2026-02-12	10.890	11.120	10.820	11.040	11.040	162,643,191
2026-02-11	10.770	10.880	10.640	10.850	10.850	114,935,658
2026-02-10	10.790	10.920	10.730	10.760	10.760	110,662,936
2026-02-09	10.690	10.780	10.650	10.750	10.750	123,678,826
2026-02-06	10.300	10.800	10.300	10.770	10.770	198,501,991
2026-02-05	10.610	10.640	10.310	10.530	10.530	162,249,636
2026-02-04	10.680	10.700	10.460	10.560	10.560	181,563,270
2026-02-03	10.650	10.680	10.330	10.470	10.470	232,654,985
2026-02-02	10.700	10.970	10.590	10.680	10.680	323,679,303
2026-01-30	10.930	11.150	10.740	11.020	11.020	421,390,527
2026-01-29	10.900	11.000	10.530	10.890	10.890	422,473,957
2026-01-28	10.600	11.080	10.530	10.770	10.770	494,794,028
2026-01-27	10.390	10.690	10.310	10.440	10.440	287,268,218
2026-01-26	9.900	10.490	9.890	10.390	10.390	438,585,369
2026-01-23	10.170	10.250	9.810	9.830	9.830	268,401,677
2026-01-22	10.080	10.480	10.080	10.150	10.150	300,558,152
2026-01-21	9.960	10.060	9.910	10.000	10.000	155,395,508
2026-01-20	9.820	9.970	9.820	9.920	9.920	125,594,543
2026-01-19	9.720	9.930	9.720	9.820	9.820	107,657,091
2026-01-16	9.900	9.990	9.710	9.800	9.800	200,682,137
2026-01-15	9.840	10.130	9.800	9.970	9.970	193,449,745

← NewerPage 3 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.