PetroChina Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.200 | 4.220 | 4.180 | 4.220 | 4.098 | 16,944 |
| 2026-07-20 | 4.260 | 4.300 | 4.220 | 4.300 | 4.176 | 166,502 |
| 2026-07-17 | 4.060 | 4.100 | 4.040 | 4.100 | 3.982 | 301,836 |
| 2026-07-16 | 4.080 | 4.080 | 4.060 | 4.060 | 3.943 | 49,809 |
| 2026-07-15 | 4.080 | 4.100 | 4.040 | 4.100 | 3.982 | 63,776 |
| 2026-07-14 | 4.100 | 4.120 | 4.080 | 4.100 | 3.982 | 81,403 |
| 2026-07-13 | 3.900 | 3.960 | 3.900 | 3.960 | 3.846 | 16,449 |
| 2026-07-10 | 3.820 | 3.880 | 3.820 | 3.860 | 3.749 | 3,740 |
| 2026-07-09 | 3.920 | 3.920 | 3.820 | 3.820 | 3.710 | 137,985 |
| 2026-07-08 | 3.900 | 3.920 | 3.860 | 3.920 | 3.807 | 144,914 |
| 2026-07-07 | 3.740 | 3.780 | 3.700 | 3.780 | 3.671 | 2,715 |
| 2026-07-06 | 3.780 | 3.800 | 3.760 | 3.760 | 3.652 | 15,020 |
| 2026-07-03 | 3.680 | 3.740 | 3.680 | 3.720 | 3.613 | 10,586 |
| 2026-07-02 | 3.640 | 3.720 | 3.640 | 3.720 | 3.613 | 15,508 |
| 2026-07-01 | 3.540 | 3.620 | 3.540 | 3.620 | 3.516 | 6,418 |
| 2026-06-30 | 3.580 | 3.620 | 3.560 | 3.600 | 3.496 | 29,789 |
| 2026-06-29 | 3.740 | 3.760 | 3.740 | 3.760 | 3.652 | 7,625 |
| 2026-06-26 | 3.680 | 3.760 | 3.680 | 3.760 | 3.652 | 49,335 |
| 2026-06-25 | 3.740 | 3.800 | 3.700 | 3.700 | 3.593 | 31,143 |
| 2026-06-24 | 3.780 | 3.840 | 3.780 | 3.840 | 3.729 | 97,507 |
| 2026-06-23 | 3.860 | 3.860 | 3.740 | 3.760 | 3.652 | 27,523 |
| 2026-06-22 | 3.820 | 3.900 | 3.820 | 3.880 | 3.768 | 93,079 |
| 2026-06-19 | 3.800 | 3.880 | 3.800 | 3.840 | 3.729 | 1,501 |
| 2026-06-18 | 3.860 | 3.880 | 3.800 | 3.800 | 3.690 | 41,437 |
| 2026-06-17 | 4.040 | 4.080 | 4.020 | 4.080 | 3.861 | 22,574 |
| 2026-06-16 | 4.100 | 4.140 | 4.020 | 4.120 | 3.899 | 150,841 |
| 2026-06-15 | 4.140 | 4.180 | 4.120 | 4.140 | 3.918 | 86,402 |
| 2026-06-12 | 4.340 | 4.340 | 4.300 | 4.340 | 4.107 | 11,720 |
| 2026-06-11 | 4.220 | 4.240 | 4.220 | 4.240 | 4.012 | 95,001 |
| 2026-06-10 | 4.220 | 4.240 | 4.200 | 4.240 | 4.012 | 50,043 |
| 2026-06-09 | 4.340 | 4.340 | 4.260 | 4.280 | 4.050 | 98,099 |
| 2026-06-08 | 4.420 | 4.500 | 4.400 | 4.500 | 4.258 | 30,646 |
| 2026-06-05 | 4.380 | 4.440 | 4.380 | 4.440 | 4.202 | 17,545 |
| 2026-06-04 | 4.460 | 4.460 | 4.360 | 4.420 | 4.183 | 15,298,111 |
| 2026-06-03 | 4.440 | 4.440 | 4.440 | 4.440 | 4.202 | 0 |
| 2026-06-02 | 4.520 | 4.520 | 4.440 | 4.440 | 4.202 | 64,091 |
| 2026-06-01 | 4.540 | 4.540 | 4.540 | 4.540 | 4.296 | 0 |
| 2026-05-29 | 4.500 | 4.560 | 4.440 | 4.540 | 4.296 | 172,988 |
| 2026-05-28 | 4.460 | 4.500 | 4.460 | 4.480 | 4.240 | 65,910 |
| 2026-05-27 | 4.500 | 4.540 | 4.400 | 4.440 | 4.202 | 117,206 |
| 2026-05-26 | 4.460 | 4.560 | 4.440 | 4.560 | 4.315 | 86,325 |
| 2026-05-25 | 4.560 | 4.580 | 4.560 | 4.580 | 4.334 | 318 |
| 2026-05-22 | 4.580 | 4.620 | 4.520 | 4.560 | 4.315 | 70,525 |
| 2026-05-21 | 4.580 | 4.700 | 4.560 | 4.560 | 4.315 | 211,353 |
| 2026-05-20 | 4.680 | 4.700 | 4.640 | 4.660 | 4.410 | 61,869 |
| 2026-05-19 | 4.560 | 4.680 | 4.540 | 4.580 | 4.334 | 125,504 |
| 2026-05-18 | 4.580 | 4.620 | 4.560 | 4.600 | 4.353 | 34,116 |
| 2026-05-15 | 4.540 | 4.580 | 4.500 | 4.500 | 4.258 | 92,444 |
| 2026-05-14 | 4.480 | 4.540 | 4.460 | 4.500 | 4.258 | 132,376 |
| 2026-05-13 | 4.580 | 4.600 | 4.520 | 4.560 | 4.315 | 513,782 |
| 2026-05-12 | 4.520 | 4.600 | 4.520 | 4.600 | 4.353 | 143,995 |
| 2026-05-11 | 4.380 | 4.460 | 4.380 | 4.400 | 4.164 | 753,831 |
| 2026-05-08 | 4.380 | 4.440 | 4.340 | 4.360 | 4.126 | 2,585,809 |
| 2026-05-07 | 4.600 | 4.600 | 4.380 | 4.400 | 4.164 | 3,603,378 |
| 2026-05-06 | 4.840 | 5.000 | 4.760 | 4.840 | 4.580 | 10,647,594 |
| 2026-05-05 | 4.900 | 4.900 | 4.860 | 4.860 | 4.599 | 19,553 |
| 2026-05-04 | 5.000 | 5.000 | 5.000 | 5.000 | 4.732 | 0 |
| 2026-05-01 | 5.000 | 5.000 | 5.000 | 5.000 | 4.732 | 0 |
| 2026-04-30 | 5.050 | 5.150 | 5.000 | 5.000 | 4.732 | 98,056 |
| 2026-04-29 | 4.960 | 5.000 | 4.920 | 5.000 | 4.732 | 65,204 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.1252 CNY |
| 2026-06-18 | 0.1044 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.