PetroChina Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	8.400	8.630	8.400	8.620	8.620	208,817,508
2025-10-17	8.410	8.500	8.360	8.410	8.410	149,835,343
2025-10-16	8.280	8.440	8.260	8.430	8.430	176,952,346
2025-10-15	8.330	8.360	8.230	8.290	8.290	146,684,442
2025-10-14	8.240	8.350	8.160	8.330	8.330	182,695,981
2025-10-13	8.140	8.290	8.090	8.230	8.230	202,583,362
2025-10-10	8.230	8.360	8.200	8.280	8.280	131,407,871
2025-10-09	8.070	8.290	8.040	8.280	8.280	212,146,662
2025-09-30	8.130	8.160	8.050	8.060	8.060	167,463,098
2025-09-29	8.180	8.220	8.080	8.170	8.170	157,210,459
2025-09-26	8.160	8.210	8.120	8.160	8.160	109,092,921
2025-09-25	8.150	8.170	8.100	8.140	8.140	101,110,481
2025-09-24	8.180	8.220	8.090	8.130	8.130	139,825,895
2025-09-23	8.100	8.190	8.050	8.140	8.140	140,823,464
2025-09-22	8.150	8.180	8.070	8.100	8.100	121,595,384
2025-09-19	8.190	8.240	8.130	8.150	8.150	123,190,819
2025-09-18	8.440	8.440	8.180	8.210	8.210	245,196,082
2025-09-17	8.480	8.560	8.410	8.460	8.460	179,990,315
2025-09-16	8.760	8.770	8.630	8.640	8.640	179,277,655
2025-09-15	8.700	8.800	8.670	8.770	8.770	154,568,866
2025-09-12	8.710	8.730	8.670	8.690	8.690	142,911,096
2025-09-11	8.770	8.790	8.660	8.730	8.730	198,396,019
2025-09-10	8.830	8.870	8.750	8.760	8.760	124,433,160
2025-09-09	8.890	8.970	8.760	8.790	8.790	128,722,824
2025-09-08	8.820	9.010	8.800	8.890	8.890	182,125,560
2025-09-05	8.900	8.980	8.850	8.900	8.900	155,373,340
2025-09-04	9.010	9.130	8.680	8.990	8.990	378,947,896
2025-09-03	9.080	9.250	9.010	9.100	9.100	240,576,468
2025-09-02	8.760	9.110	8.740	9.080	9.080	383,030,064
2025-09-01	8.720	8.780	8.600	8.710	8.710	131,485,197
2025-08-29	8.670	8.840	8.660	8.720	8.720	189,508,290
2025-08-28	8.650	8.680	8.550	8.640	8.640	127,740,374
2025-08-27	8.790	8.820	8.600	8.630	8.630	193,755,512
2025-08-26	8.780	8.870	8.740	8.770	8.770	113,993,519
2025-08-25	8.720	8.780	8.680	8.770	8.770	134,161,080
2025-08-22	8.740	8.770	8.620	8.690	8.690	127,908,792
2025-08-21	8.600	8.780	8.590	8.750	8.750	143,573,531
2025-08-20	8.520	8.650	8.500	8.620	8.620	134,389,685
2025-08-19	8.580	8.610	8.510	8.520	8.520	119,671,552
2025-08-18	8.620	8.630	8.560	8.580	8.580	155,371,792
2025-08-15	8.670	8.690	8.570	8.630	8.630	122,448,292
2025-08-14	8.710	8.770	8.650	8.650	8.650	86,838,286
2025-08-13	8.750	8.810	8.700	8.710	8.710	112,396,786
2025-08-12	8.600	8.860	8.600	8.770	8.770	179,730,910
2025-08-11	8.750	8.790	8.580	8.590	8.590	143,829,394
2025-08-08	8.650	8.820	8.630	8.770	8.770	98,313,524
2025-08-07	8.620	8.680	8.590	8.680	8.680	76,613,357
2025-08-06	8.590	8.670	8.570	8.640	8.640	94,110,090
2025-08-05	8.470	8.640	8.450	8.590	8.590	136,173,580
2025-08-04	8.440	8.510	8.400	8.470	8.470	114,858,803
2025-08-01	8.800	8.840	8.500	8.510	8.510	226,766,360
2025-07-31	8.880	8.900	8.730	8.870	8.870	175,125,075
2025-07-30	8.760	8.890	8.740	8.880	8.880	148,260,247
2025-07-29	8.590	8.740	8.590	8.720	8.720	163,958,194
2025-07-28	8.670	8.670	8.530	8.560	8.560	151,301,332
2025-07-25	8.800	8.880	8.650	8.670	8.670	182,602,884
2025-07-24	8.940	8.940	8.770	8.790	8.790	184,517,805
2025-07-23	8.990	9.060	8.920	8.940	8.940	138,909,950
2025-07-22	8.910	9.060	8.860	9.010	9.010	145,904,781
2025-07-21	8.900	8.970	8.870	8.930	8.930	84,814,373

← NewerPage 5 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.