PetroChina Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	10.140	10.220	9.820	9.850	9.850	348,962,524
2026-01-13	9.880	10.170	9.880	10.080	10.080	205,937,323
2026-01-12	9.850	9.920	9.780	9.860	9.860	144,189,477
2026-01-09	9.980	10.040	9.730	9.870	9.870	207,592,057
2026-01-08	9.890	9.900	9.800	9.800	9.800	121,457,155
2026-01-07	10.150	10.170	9.830	9.900	9.900	231,885,217
2026-01-06	10.050	10.300	9.970	10.270	10.270	188,338,212
2026-01-05	10.410	10.410	9.900	10.070	10.070	308,401,573
2025-12-31	10.260	10.470	10.260	10.410	10.410	170,561,058
2025-12-30	10.060	10.400	10.020	10.250	10.250	172,605,548
2025-12-29	9.840	10.100	9.810	10.060	10.060	168,783,308
2025-12-26	9.770	9.900	9.770	9.850	9.850	70,109,445
2025-12-25	9.820	9.940	9.790	9.830	9.830	70,675,285
2025-12-24	9.870	9.900	9.730	9.850	9.850	84,041,786
2025-12-23	9.750	9.980	9.750	9.890	9.890	105,380,086
2025-12-22	9.720	9.750	9.640	9.720	9.720	86,409,213
2025-12-19	9.660	9.750	9.550	9.650	9.650	106,086,475
2025-12-18	9.570	9.780	9.530	9.710	9.710	104,826,773
2025-12-17	9.530	9.640	9.430	9.510	9.510	102,626,105
2025-12-16	9.470	9.630	9.330	9.560	9.560	153,362,215
2025-12-15	9.530	9.580	9.460	9.500	9.500	87,961,632
2025-12-12	9.590	9.590	9.450	9.530	9.530	145,030,285
2025-12-11	9.630	9.750	9.510	9.660	9.660	120,102,924
2025-12-10	9.690	9.720	9.570	9.600	9.600	92,815,174
2025-12-09	9.850	9.870	9.700	9.720	9.720	98,017,437
2025-12-08	9.920	9.940	9.750	9.850	9.850	99,038,784
2025-12-05	9.980	10.050	9.850	9.900	9.900	86,821,789
2025-12-04	9.960	10.130	9.950	10.010	10.010	84,199,849
2025-12-03	9.950	10.020	9.880	9.930	9.930	70,235,822
2025-12-02	9.940	10.170	9.920	10.000	10.000	110,550,061
2025-12-01	9.780	9.980	9.750	9.960	9.960	114,814,283
2025-11-28	9.830	9.890	9.720	9.750	9.750	74,661,653
2025-11-27	9.720	9.880	9.590	9.850	9.850	119,004,978
2025-11-26	9.800	9.880	9.660	9.720	9.720	124,459,523
2025-11-25	9.770	9.830	9.670	9.800	9.800	113,848,611
2025-11-24	10.030	10.080	9.710	9.780	9.780	242,795,229
2025-11-21	10.110	10.210	10.000	10.030	10.030	221,694,991
2025-11-20	10.160	10.440	10.110	10.120	10.120	181,489,159
2025-11-19	9.870	10.320	9.830	10.270	10.270	226,561,112
2025-11-18	9.880	9.950	9.800	9.870	9.870	108,906,369
2025-11-17	9.820	9.970	9.660	9.870	9.870	133,310,715
2025-11-14	9.920	10.020	9.810	9.820	9.820	103,251,004
2025-11-13	9.780	9.940	9.770	9.920	9.920	162,963,303
2025-11-12	9.820	10.110	9.820	9.940	9.940	205,824,769
2025-11-11	9.850	9.870	9.680	9.770	9.770	131,852,994
2025-11-10	9.710	9.880	9.680	9.870	9.870	146,987,123
2025-11-07	9.600	9.750	9.590	9.710	9.710	129,442,761
2025-11-06	9.490	9.670	9.440	9.590	9.590	122,783,382
2025-11-05	9.500	9.570	9.420	9.530	9.530	102,252,323
2025-11-04	9.540	9.700	9.500	9.570	9.570	169,633,164
2025-11-03	9.190	9.570	9.160	9.560	9.560	230,442,997
2025-10-31	9.160	9.180	9.070	9.150	9.150	119,503,462
2025-10-30	9.120	9.240	9.080	9.100	9.100	111,718,985
2025-10-29	9.080	9.140	9.040	9.090	9.090	94,522,208
2025-10-28	9.170	9.200	9.080	9.120	9.120	101,845,110
2025-10-27	9.030	9.200	8.960	9.170	9.170	168,460,290
2025-10-24	9.160	9.170	9.000	9.060	9.060	176,163,602
2025-10-23	8.920	9.180	8.920	9.180	9.180	267,071,263
2025-10-22	8.750	8.910	8.730	8.900	8.900	177,576,948
2025-10-21	8.620	8.780	8.580	8.760	8.760	224,842,578

← NewerPage 4 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.