PetroChina Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	8.930	8.970	8.870	8.910	8.910	72,754,738
2025-07-17	8.980	9.030	8.870	8.910	8.910	128,039,088
2025-07-16	8.930	9.060	8.910	8.980	8.980	129,816,376
2025-07-15	8.860	8.960	8.820	8.930	8.930	163,315,904
2025-07-14	8.690	8.920	8.690	8.880	8.880	204,611,606
2025-07-11	8.660	8.820	8.650	8.650	8.650	243,381,626
2025-07-10	8.600	8.730	8.600	8.660	8.660	121,933,899
2025-07-09	8.590	8.730	8.580	8.580	8.580	124,567,324
2025-07-08	8.550	8.620	8.510	8.570	8.570	90,676,310
2025-07-07	8.600	8.600	8.450	8.530	8.530	87,628,132
2025-07-04	8.550	8.610	8.530	8.600	8.600	89,042,401
2025-07-03	8.630	8.640	8.540	8.550	8.550	80,081,640
2025-07-02	8.640	8.660	8.590	8.600	8.600	78,419,450
2025-07-01	8.560	8.700	8.500	8.640	8.640	101,075,028
2025-06-30	8.610	8.640	8.480	8.550	8.550	112,428,863
2025-06-27	8.740	8.740	8.590	8.620	8.620	120,881,733
2025-06-26	8.690	8.780	8.670	8.740	8.740	115,263,894
2025-06-25	8.720	8.750	8.610	8.690	8.690	146,784,920
2025-06-24	8.850	9.000	8.660	8.960	8.960	217,096,735
2025-06-23	9.240	9.280	9.010	9.090	9.090	226,861,259
2025-06-20	9.200	9.240	9.100	9.160	9.160	137,842,481
2025-06-19	9.180	9.260	9.040	9.250	9.250	229,433,429
2025-06-18	9.200	9.260	9.140	9.180	9.180	135,239,018
2025-06-17	8.970	9.180	8.960	9.180	9.180	187,955,455
2025-06-16	9.030	9.080	8.890	9.020	9.020	191,412,722
2025-06-13	9.020	9.140	8.890	8.990	8.990	191,619,920
2025-06-12	8.900	8.930	8.810	8.880	8.880	132,507,296
2025-06-11	8.730	8.880	8.710	8.850	8.850	125,362,779
2025-06-10	8.660	8.750	8.630	8.720	8.720	146,719,781
2025-06-09	8.560	8.650	8.510	8.630	8.630	115,794,247
2025-06-06	8.400	8.560	8.390	8.510	8.510	105,866,453
2025-06-05	8.380	8.440	8.380	8.390	8.390	74,506,060
2025-06-04	8.320	8.390	8.280	8.390	8.390	77,061,754
2025-06-03	8.330	8.380	8.280	8.300	8.300	77,079,512
2025-05-30	8.300	8.370	8.260	8.290	8.290	97,424,110
2025-05-29	8.350	8.410	8.300	8.310	8.310	80,311,764
2025-05-28	8.170	8.360	8.150	8.340	8.340	146,010,167
2025-05-27	8.180	8.230	8.160	8.170	8.170	54,748,108
2025-05-26	8.190	8.240	8.150	8.190	8.190	70,011,899
2025-05-23	8.310	8.310	8.180	8.180	8.180	83,692,974
2025-05-22	8.250	8.320	8.240	8.300	8.300	73,609,397
2025-05-21	8.230	8.300	8.230	8.270	8.270	80,675,807
2025-05-20	8.220	8.230	8.170	8.200	8.200	53,584,665
2025-05-19	8.150	8.230	8.150	8.180	8.180	74,348,800
2025-05-16	8.250	8.290	8.130	8.150	8.150	105,512,857
2025-05-15	8.290	8.350	8.250	8.280	8.280	84,661,790
2025-05-14	8.220	8.350	8.190	8.330	8.330	127,880,796
2025-05-13	8.160	8.240	8.130	8.200	8.200	94,413,870
2025-05-12	8.150	8.170	8.090	8.140	8.140	70,451,407
2025-05-09	8.100	8.150	8.090	8.100	8.100	73,846,909
2025-05-08	8.050	8.140	8.040	8.050	8.050	74,534,020
2025-05-07	8.100	8.110	7.990	8.100	8.100	141,898,767
2025-05-06	7.970	7.980	7.890	7.960	7.960	122,498,058
2025-04-30	7.950	8.030	7.940	7.990	7.990	89,354,521
2025-04-29	7.960	8.010	7.920	7.940	7.940	80,664,229
2025-04-28	7.970	8.040	7.920	8.020	8.020	89,285,658
2025-04-25	8.020	8.040	7.950	7.960	7.960	76,479,828
2025-04-24	7.980	8.030	7.970	8.000	8.000	64,125,464
2025-04-23	8.060	8.070	7.980	8.000	8.000	74,514,641
2025-04-22	7.920	8.050	7.910	8.010	8.010	107,958,084

← NewerPage 6 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.