PetroChina Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	8.500	8.530	8.430	8.480	8.480	195,556,524
2024-10-22	8.460	8.510	8.430	8.460	8.460	167,043,506
2024-10-21	8.500	8.590	8.410	8.460	8.460	229,254,626
2024-10-18	8.390	8.600	8.350	8.540	8.540	240,218,341
2024-10-17	8.410	8.590	8.350	8.350	8.350	179,804,141
2024-10-16	8.400	8.500	8.320	8.420	8.420	166,912,034
2024-10-15	8.580	8.610	8.420	8.430	8.430	225,516,656
2024-10-14	8.700	8.840	8.620	8.750	8.750	221,455,125
2024-10-11	8.850	8.890	8.630	8.700	8.700	251,485,177
2024-10-10	8.470	9.010	8.470	8.740	8.740	393,485,553
2024-10-09	9.100	9.130	8.450	8.450	8.450	444,901,825
2024-10-08	9.920	9.920	8.900	9.340	9.340	642,985,322
2024-09-30	8.530	9.170	8.530	9.020	9.020	540,926,189
2024-09-27	8.390	8.400	8.280	8.380	8.380	179,409,373
2024-09-26	8.300	8.450	8.250	8.390	8.390	295,752,968
2024-09-25	8.510	8.660	8.370	8.400	8.400	212,473,516
2024-09-24	8.110	8.370	8.040	8.360	8.360	183,936,323
2024-09-23	7.910	8.090	7.860	8.010	8.010	96,586,603
2024-09-20	7.890	8.010	7.830	7.910	7.910	133,488,080
2024-09-19	7.900	7.900	7.700	7.850	7.850	115,368,818
2024-09-18	7.910	8.100	7.910	8.060	8.060	117,442,201
2024-09-13	7.880	7.980	7.880	7.900	7.900	129,717,194
2024-09-12	7.730	7.870	7.690	7.840	7.840	133,186,801
2024-09-11	7.720	7.770	7.550	7.750	7.750	202,397,741
2024-09-10	7.850	7.950	7.820	7.900	7.900	125,534,650
2024-09-09	7.990	8.000	7.710	7.820	7.820	183,015,842
2024-09-06	8.110	8.210	8.040	8.040	8.040	111,047,936
2024-09-05	8.210	8.280	8.050	8.130	8.130	165,342,472
2024-09-04	8.490	8.490	8.170	8.250	8.250	234,215,259
2024-09-03	8.980	9.040	8.670	8.710	8.710	164,742,300
2024-09-02	8.850	9.070	8.700	9.010	9.010	145,210,793
2024-08-30	8.900	9.040	8.800	8.930	8.930	154,953,162
2024-08-29	9.140	9.160	8.840	8.900	8.900	145,857,294
2024-08-28	9.250	9.350	9.120	9.180	9.180	136,048,440
2024-08-27	9.110	9.350	9.050	9.320	9.320	217,449,974
2024-08-26	9.010	9.090	8.920	9.050	9.050	113,732,644
2024-08-23	8.920	9.090	8.860	8.930	8.930	95,981,506
2024-08-22	8.880	8.940	8.810	8.900	8.900	87,891,299
2024-08-21	8.840	8.930	8.800	8.930	8.930	84,565,539
2024-08-20	9.040	9.090	8.810	8.890	8.890	140,532,524
2024-08-19	8.980	9.120	8.930	9.070	9.070	105,618,802
2024-08-16	8.880	9.050	8.870	9.010	9.010	126,854,614
2024-08-15	8.750	8.910	8.710	8.860	8.860	113,933,232
2024-08-14	8.710	8.790	8.660	8.780	8.780	78,073,202
2024-08-13	8.790	8.880	8.690	8.790	8.790	126,101,491
2024-08-12	8.730	8.800	8.670	8.710	8.710	90,947,914
2024-08-09	8.580	8.780	8.560	8.740	8.740	159,988,641
2024-08-08	8.650	8.720	8.540	8.550	8.550	99,250,002
2024-08-07	8.440	8.720	8.380	8.590	8.590	157,756,843
2024-08-06	8.480	8.570	8.420	8.490	8.490	135,830,397
2024-08-05	8.650	8.750	8.390	8.420	8.420	293,326,777
2024-08-02	8.870	8.910	8.780	8.860	8.860	134,672,028
2024-08-01	9.070	9.170	8.950	9.030	9.030	160,074,494
2024-07-31	8.750	8.990	8.740	8.970	8.970	200,930,536
2024-07-30	9.060	9.060	8.780	8.780	8.780	218,352,403
2024-07-29	9.030	9.160	8.950	9.140	9.140	130,956,211
2024-07-26	9.130	9.220	9.020	9.100	9.100	165,972,643
2024-07-25	9.550	9.550	9.130	9.160	9.160	226,172,007
2024-07-24	9.500	9.640	9.420	9.560	9.560	171,839,606
2024-07-23	9.580	9.630	9.500	9.510	9.510	144,474,635

← NewerPage 9 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.