PetroChina Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	8.930	9.040	8.880	9.000	9.000	153,454,811
2025-01-15	8.860	9.020	8.790	8.860	8.860	141,486,900
2025-01-14	8.810	8.910	8.750	8.900	8.900	158,884,680
2025-01-13	8.900	8.950	8.720	8.870	8.870	178,167,945
2025-01-10	8.860	8.910	8.690	8.750	8.750	143,463,802
2025-01-09	8.990	9.030	8.700	8.820	8.820	153,629,538
2025-01-08	8.860	9.170	8.840	9.050	9.050	227,508,932
2025-01-07	8.860	8.930	8.750	8.840	8.840	122,267,327
2025-01-06	8.870	8.950	8.680	8.910	8.910	170,462,804
2025-01-03	8.810	8.950	8.800	8.850	8.850	178,965,310
2025-01-02	8.910	9.010	8.730	8.770	8.770	184,981,442
2024-12-31	9.020	9.050	8.920	8.940	8.940	155,407,359
2024-12-30	8.920	9.080	8.910	9.000	9.000	145,925,007
2024-12-27	8.980	9.070	8.810	8.920	8.920	145,199,007
2024-12-26	9.020	9.020	8.850	8.970	8.970	184,550,697
2024-12-25	8.760	9.050	8.750	9.020	9.020	250,352,051
2024-12-24	8.540	8.820	8.500	8.780	8.780	238,624,272
2024-12-23	8.380	8.620	8.370	8.580	8.580	223,603,268
2024-12-20	8.410	8.440	8.330	8.340	8.340	106,072,126
2024-12-19	8.460	8.550	8.400	8.420	8.420	126,127,393
2024-12-18	8.520	8.590	8.480	8.510	8.510	132,476,689
2024-12-17	8.430	8.590	8.430	8.480	8.480	162,559,132
2024-12-16	8.260	8.490	8.250	8.450	8.450	207,205,456
2024-12-13	8.410	8.430	8.270	8.280	8.280	162,729,605
2024-12-12	8.460	8.540	8.420	8.450	8.450	139,217,788
2024-12-11	8.340	8.470	8.330	8.450	8.450	150,390,914
2024-12-10	8.530	8.580	8.350	8.360	8.360	191,423,022
2024-12-09	8.290	8.480	8.240	8.430	8.430	212,659,243
2024-12-06	8.280	8.390	8.270	8.320	8.320	159,833,336
2024-12-05	8.320	8.380	8.260	8.290	8.290	182,716,202
2024-12-04	8.100	8.450	8.100	8.440	8.440	432,554,998
2024-12-03	8.010	8.100	7.980	8.100	8.100	159,973,433
2024-12-02	8.060	8.070	7.990	8.020	8.020	130,025,201
2024-11-29	8.040	8.110	8.030	8.040	8.040	129,150,425
2024-11-28	8.020	8.060	7.990	8.030	8.030	75,655,500
2024-11-27	7.980	8.040	7.940	8.030	8.030	96,015,537
2024-11-26	7.970	8.030	7.840	8.020	8.020	131,371,251
2024-11-25	8.050	8.150	8.000	8.030	8.030	151,580,229
2024-11-22	8.130	8.190	8.010	8.010	8.010	166,400,415
2024-11-21	8.110	8.160	8.080	8.110	8.110	103,457,590
2024-11-20	8.100	8.150	8.060	8.130	8.130	117,567,657
2024-11-19	8.190	8.200	8.060	8.130	8.130	169,755,627
2024-11-18	8.040	8.230	8.030	8.150	8.150	278,213,049
2024-11-15	8.030	8.100	7.980	8.030	8.030	185,354,660
2024-11-14	8.030	8.150	8.020	8.030	8.030	185,058,127
2024-11-13	7.990	8.160	7.970	8.070	8.070	223,318,088
2024-11-12	8.030	8.160	7.990	8.000	8.000	213,088,944
2024-11-11	8.200	8.200	8.020	8.090	8.090	248,767,811
2024-11-08	8.350	8.390	8.220	8.250	8.250	206,159,231
2024-11-07	8.220	8.350	8.160	8.350	8.350	244,681,060
2024-11-06	8.230	8.400	8.220	8.260	8.260	237,345,722
2024-11-05	8.200	8.290	8.140	8.280	8.280	203,694,483
2024-11-04	8.310	8.340	8.130	8.200	8.200	194,985,482
2024-11-01	8.130	8.380	8.110	8.300	8.300	280,524,659
2024-10-31	8.130	8.160	8.060	8.100	8.100	128,310,150
2024-10-30	8.200	8.250	8.080	8.110	8.110	158,425,431
2024-10-29	8.290	8.330	8.200	8.200	8.200	159,037,556
2024-10-28	8.330	8.370	8.180	8.370	8.370	226,008,481
2024-10-25	8.410	8.450	8.380	8.390	8.390	121,897,008
2024-10-24	8.460	8.470	8.380	8.450	8.450	97,837,261

← NewerPage 8 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.