PetroChina Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 3.410 | 3.480 | 3.340 | 3.390 | 2.314 | 159,253,203 |
| 2021-11-29 | 3.370 | 3.440 | 3.340 | 3.410 | 2.328 | 115,961,508 |
| 2021-11-26 | 3.500 | 3.500 | 3.380 | 3.410 | 2.328 | 134,291,703 |
| 2021-11-25 | 3.600 | 3.610 | 3.510 | 3.530 | 2.410 | 57,345,168 |
| 2021-11-24 | 3.610 | 3.700 | 3.560 | 3.570 | 2.437 | 120,083,695 |
| 2021-11-23 | 3.500 | 3.550 | 3.470 | 3.500 | 2.389 | 61,770,594 |
| 2021-11-22 | 3.490 | 3.520 | 3.450 | 3.480 | 2.376 | 75,984,352 |
| 2021-11-19 | 3.510 | 3.570 | 3.470 | 3.540 | 2.417 | 66,581,578 |
| 2021-11-18 | 3.620 | 3.620 | 3.520 | 3.540 | 2.417 | 89,107,086 |
| 2021-11-17 | 3.560 | 3.660 | 3.550 | 3.640 | 2.485 | 103,021,508 |
| 2021-11-16 | 3.570 | 3.620 | 3.520 | 3.580 | 2.444 | 105,867,398 |
| 2021-11-15 | 3.560 | 3.570 | 3.470 | 3.540 | 2.417 | 69,739,844 |
| 2021-11-12 | 3.560 | 3.560 | 3.500 | 3.550 | 2.423 | 65,576,234 |
| 2021-11-11 | 3.480 | 3.540 | 3.440 | 3.530 | 2.410 | 105,114,398 |
| 2021-11-10 | 3.570 | 3.570 | 3.450 | 3.520 | 2.403 | 69,649,109 |
| 2021-11-09 | 3.520 | 3.550 | 3.460 | 3.510 | 2.396 | 59,910,434 |
| 2021-11-08 | 3.470 | 3.580 | 3.460 | 3.510 | 2.396 | 82,970,258 |
| 2021-11-05 | 3.600 | 3.600 | 3.420 | 3.440 | 2.348 | 206,296,984 |
| 2021-11-04 | 3.580 | 3.620 | 3.540 | 3.620 | 2.471 | 94,468,523 |
| 2021-11-03 | 3.670 | 3.700 | 3.580 | 3.620 | 2.471 | 133,245,297 |
| 2021-11-02 | 3.810 | 3.820 | 3.650 | 3.690 | 2.519 | 120,154,492 |
| 2021-11-01 | 3.790 | 3.800 | 3.690 | 3.750 | 2.560 | 93,499,805 |
| 2021-10-29 | 3.740 | 3.770 | 3.690 | 3.760 | 2.567 | 110,243,797 |
| 2021-10-28 | 3.810 | 3.830 | 3.670 | 3.740 | 2.553 | 197,754,094 |
| 2021-10-27 | 3.960 | 3.960 | 3.840 | 3.880 | 2.649 | 76,580,562 |
| 2021-10-26 | 4.000 | 4.000 | 3.930 | 3.960 | 2.703 | 45,796,340 |
| 2021-10-25 | 3.870 | 4.000 | 3.860 | 3.950 | 2.696 | 84,849,992 |
| 2021-10-22 | 4.000 | 4.010 | 3.850 | 3.900 | 2.662 | 179,833,297 |
| 2021-10-21 | 4.080 | 4.110 | 4.030 | 4.050 | 2.765 | 113,303,297 |
| 2021-10-20 | 4.100 | 4.100 | 4.000 | 4.060 | 2.772 | 114,655,508 |
| 2021-10-19 | 4.110 | 4.120 | 4.040 | 4.090 | 2.792 | 75,886,875 |
| 2021-10-18 | 4.080 | 4.130 | 4.010 | 4.090 | 2.792 | 102,895,398 |
← NewerPage 21 of 21 · 1,232 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.3005 HKD |
| 2026-06-18 | 0.2873 HKD |
| 2025-09-09 | 0.2411 HKD |
| 2025-06-17 | 0.2727 HKD |
| 2024-09-11 | 0.2403 HKD |
| 2024-06-18 | 0.2529 HKD |
| 2023-09-12 | 0.2291 HKD |
| 2023-06-20 | 0.2428 HKD |
| 2022-09-09 | 0.2334 HKD |
| 2022-06-20 | 0.1131 HKD |
| 2021-09-09 | 0.1565 HKD |
| 2021-06-21 | 0.1061 HKD |
| 2020-09-29 | 0.0979 HKD |
| 2020-09-14 | 0.0874 HKD |
| 2020-06-22 | 0.0258 HKD |
| 2019-09-16 | 0.0086 HKD |
| 2019-06-20 | 0.0310 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.