PetroChina Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4.780 | 4.840 | 4.720 | 4.840 | 4.580 | 32,797 |
| 2026-04-27 | 4.760 | 4.760 | 4.700 | 4.760 | 4.504 | 40,839 |
| 2026-04-24 | 4.660 | 4.700 | 4.600 | 4.700 | 4.448 | 33,032 |
| 2026-04-23 | 4.480 | 4.560 | 4.480 | 4.520 | 4.277 | 73,308 |
| 2026-04-22 | 4.320 | 4.340 | 4.320 | 4.340 | 4.107 | 9,411 |
| 2026-04-21 | 4.240 | 4.280 | 4.240 | 4.240 | 4.012 | 733 |
| 2026-04-20 | 4.260 | 4.280 | 4.200 | 4.220 | 3.993 | 81,250 |
| 2026-04-17 | 4.300 | 4.500 | 4.300 | 4.500 | 4.258 | 167,645 |
| 2026-04-16 | 4.360 | 4.360 | 4.260 | 4.260 | 4.031 | 115,362 |
| 2026-04-10 | 4.440 | 4.440 | 4.420 | 4.420 | 4.183 | 11,032 |
| 2026-04-09 | 4.340 | 4.400 | 4.340 | 4.400 | 4.164 | 186,500 |
| 2026-04-08 | 4.300 | 4.340 | 4.280 | 4.320 | 4.088 | 102,681 |
| 2026-04-07 | 4.480 | 4.480 | 4.420 | 4.480 | 4.240 | 1,852 |
| 2026-04-03 | 4.480 | 4.480 | 4.480 | 4.480 | 4.240 | 1,190 |
| 2026-04-02 | 4.460 | 4.480 | 4.440 | 4.480 | 4.240 | 48,217 |
| 2026-04-01 | 4.520 | 4.560 | 4.340 | 4.340 | 4.107 | 279,751 |
| 2026-03-31 | 4.500 | 4.520 | 4.440 | 4.440 | 4.202 | 395,843 |
| 2026-03-30 | 4.660 | 4.740 | 4.620 | 4.660 | 4.410 | 43,910 |
| 2026-03-27 | 4.600 | 4.700 | 4.560 | 4.660 | 4.410 | 286,758 |
| 2026-03-26 | 4.520 | 4.600 | 4.500 | 4.600 | 4.353 | 40,641 |
| 2026-03-25 | 4.500 | 4.520 | 4.460 | 4.480 | 4.240 | 17,597 |
| 2026-03-24 | 4.480 | 4.560 | 4.440 | 4.460 | 4.221 | 195,294 |
| 2026-03-23 | 4.580 | 4.580 | 4.540 | 4.560 | 4.315 | 52,706 |
| 2026-03-20 | 4.500 | 4.600 | 4.500 | 4.540 | 4.296 | 120,341 |
| 2026-03-19 | 4.400 | 4.500 | 4.400 | 4.480 | 4.240 | 136,143 |
| 2026-03-18 | 4.280 | 4.340 | 4.260 | 4.280 | 4.050 | 33,484 |
| 2026-03-17 | 4.360 | 4.440 | 4.300 | 4.420 | 4.183 | 85,673 |
| 2026-03-16 | 4.400 | 4.440 | 4.220 | 4.420 | 4.183 | 120,028 |
| 2026-03-13 | 4.400 | 4.440 | 4.360 | 4.400 | 4.164 | 38,491 |
| 2026-03-12 | 4.400 | 4.420 | 4.320 | 4.320 | 4.088 | 29,062 |
| 2026-03-11 | 4.160 | 4.400 | 4.160 | 4.220 | 3.993 | 93,197 |
| 2026-03-10 | 4.180 | 4.240 | 4.140 | 4.200 | 3.975 | 73,494 |
| 2026-03-09 | 4.520 | 4.540 | 4.300 | 4.380 | 4.145 | 310,695 |
| 2026-03-06 | 4.160 | 4.260 | 4.160 | 4.260 | 4.031 | 19,033 |
| 2026-03-05 | 4.140 | 4.220 | 4.140 | 4.140 | 3.918 | 314,525 |
| 2026-03-04 | 4.100 | 4.120 | 4.020 | 4.020 | 3.804 | 372,914 |
| 2026-03-02 | 3.880 | 4.040 | 3.840 | 4.040 | 3.823 | 197,013 |
| 2026-02-27 | 3.740 | 4.800 | 3.720 | 3.740 | 3.539 | 709 |
| 2026-02-26 | 3.760 | 3.820 | 3.760 | 3.760 | 3.558 | 2,466 |
| 2026-02-25 | 3.820 | 3.840 | 3.800 | 3.800 | 3.596 | 169,400 |
| 2026-02-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.596 | 1,414 |
| 2026-02-23 | 3.800 | 3.840 | 3.780 | 3.800 | 3.596 | 56,421 |
| 2026-02-20 | 3.800 | 3.900 | 3.760 | 3.760 | 3.558 | 571,963 |
| 2026-02-19 | 3.600 | 3.700 | 3.600 | 3.700 | 3.501 | 278,576 |
| 2026-02-18 | 3.600 | 3.620 | 3.600 | 3.600 | 3.407 | 29,447 |
| 2026-02-17 | 3.600 | 3.680 | 3.600 | 3.600 | 3.407 | 42,194 |
| 2026-02-16 | 3.660 | 3.660 | 3.660 | 3.660 | 3.464 | 308,069 |
| 2026-02-13 | 3.640 | 3.720 | 3.580 | 3.580 | 3.388 | 101,299 |
| 2026-02-12 | 3.760 | 3.800 | 3.700 | 3.760 | 3.558 | 171,342 |
| 2026-02-11 | 3.700 | 3.740 | 3.660 | 3.720 | 3.520 | 34,710 |
| 2026-02-10 | 3.720 | 3.740 | 3.680 | 3.680 | 3.482 | 24,003 |
| 2026-02-09 | 3.700 | 3.700 | 3.660 | 3.660 | 3.464 | 24,509 |
| 2026-02-06 | 3.700 | 3.760 | 3.700 | 3.760 | 3.558 | 55,210 |
| 2026-02-05 | 3.620 | 3.720 | 3.620 | 3.720 | 3.520 | 235,678 |
| 2026-02-04 | 3.640 | 3.720 | 3.620 | 3.720 | 3.520 | 236,962 |
| 2026-02-03 | 3.620 | 3.620 | 3.620 | 3.620 | 3.426 | 10,964 |
| 2026-02-02 | 3.660 | 3.660 | 3.580 | 3.600 | 3.407 | 247,804 |
| 2026-01-30 | 3.720 | 3.760 | 3.700 | 3.700 | 3.501 | 250,547 |
| 2026-01-29 | 3.720 | 3.820 | 3.720 | 3.760 | 3.558 | 416,854 |
| 2026-01-28 | 3.640 | 3.760 | 3.640 | 3.700 | 3.501 | 968,231 |
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.