PetroChina Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	7.960	8.010	7.920	7.940	7.940	80,401,423
2025-04-18	8.000	8.080	7.950	7.990	7.990	107,108,327
2025-04-17	7.970	8.000	7.910	7.990	7.990	102,283,976
2025-04-16	7.730	8.000	7.700	7.980	7.980	215,686,388
2025-04-15	7.680	7.760	7.660	7.750	7.750	133,653,803
2025-04-14	7.560	7.700	7.550	7.690	7.690	169,770,557
2025-04-11	7.560	7.580	7.490	7.560	7.560	147,406,106
2025-04-10	7.640	7.670	7.520	7.580	7.580	250,869,767
2025-04-09	7.600	7.600	7.400	7.540	7.540	346,138,448
2025-04-08	7.410	7.750	7.330	7.700	7.700	336,643,808
2025-04-07	7.540	7.660	7.330	7.340	7.340	395,567,456
2025-04-03	8.040	8.170	8.020	8.140	8.140	119,507,942
2025-04-02	8.250	8.270	8.150	8.170	8.170	103,075,912
2025-04-01	8.250	8.300	8.200	8.250	8.250	136,710,992
2025-03-31	8.100	8.240	8.070	8.220	8.220	203,217,773
2025-03-28	8.160	8.170	8.070	8.080	8.080	129,432,220
2025-03-27	8.110	8.190	8.100	8.180	8.180	125,808,749
2025-03-26	8.080	8.150	8.060	8.110	8.110	104,647,429
2025-03-25	7.990	8.080	7.970	8.080	8.080	116,796,322
2025-03-24	7.960	8.000	7.900	7.990	7.990	126,374,562
2025-03-21	7.980	8.090	7.940	7.960	7.960	209,242,475
2025-03-20	7.880	7.970	7.880	7.950	7.950	130,421,268
2025-03-19	7.860	7.920	7.860	7.880	7.880	78,327,430
2025-03-18	7.930	7.940	7.860	7.900	7.900	95,541,450
2025-03-17	7.880	7.940	7.870	7.920	7.920	148,361,949
2025-03-14	7.790	7.850	7.790	7.840	7.840	174,871,484
2025-03-13	7.720	7.830	7.700	7.820	7.820	224,371,962
2025-03-12	7.700	7.730	7.650	7.670	7.670	94,638,719
2025-03-11	7.610	7.700	7.600	7.700	7.700	104,178,219
2025-03-10	7.680	7.730	7.630	7.660	7.660	120,526,269
2025-03-07	7.630	7.740	7.620	7.690	7.690	176,614,024
2025-03-06	7.590	7.660	7.560	7.650	7.650	185,658,163
2025-03-05	7.600	7.680	7.580	7.650	7.650	140,406,670
2025-03-04	7.780	7.780	7.610	7.620	7.620	247,492,704
2025-03-03	7.900	7.940	7.800	7.830	7.830	155,070,251
2025-02-28	7.850	7.970	7.840	7.860	7.860	201,612,695
2025-02-27	7.780	7.880	7.730	7.880	7.880	209,897,958
2025-02-26	7.770	7.850	7.750	7.790	7.790	160,073,074
2025-02-25	7.900	7.950	7.800	7.810	7.810	179,267,207
2025-02-24	7.940	7.960	7.880	7.900	7.900	179,447,566
2025-02-21	8.030	8.030	7.940	7.990	7.990	137,560,896
2025-02-20	7.980	8.040	7.950	8.010	8.010	133,223,014
2025-02-19	8.070	8.070	7.960	7.980	7.980	226,900,564
2025-02-18	8.050	8.140	8.000	8.070	8.070	210,196,149
2025-02-17	8.080	8.090	8.020	8.060	8.060	178,435,593
2025-02-14	8.230	8.240	8.080	8.110	8.110	247,682,714
2025-02-13	8.210	8.270	8.190	8.230	8.230	133,934,369
2025-02-12	8.300	8.300	8.230	8.280	8.280	109,526,961
2025-02-11	8.250	8.350	8.230	8.290	8.290	147,938,177
2025-02-10	8.250	8.280	8.200	8.230	8.230	110,624,145
2025-02-07	8.180	8.270	8.140	8.260	8.260	138,216,008
2025-02-06	8.150	8.220	8.130	8.200	8.200	107,576,108
2025-02-05	8.330	8.340	8.110	8.150	8.150	152,525,262
2025-01-27	8.220	8.350	8.190	8.330	8.330	155,373,168
2025-01-24	8.230	8.290	8.170	8.220	8.220	149,177,143
2025-01-23	8.260	8.370	8.240	8.260	8.260	152,374,577
2025-01-22	8.410	8.440	8.200	8.230	8.230	192,271,249
2025-01-21	8.530	8.560	8.410	8.450	8.450	152,266,647
2025-01-20	8.820	8.820	8.550	8.570	8.570	235,403,562
2025-01-17	8.950	8.980	8.820	8.830	8.830	150,269,686

← NewerPage 7 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.