PetroChina Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.520 | 3.540 | 3.500 | 3.520 | 3.331 | 28,247 |
| 2026-01-26 | 3.480 | 3.520 | 3.460 | 3.520 | 3.331 | 159,654 |
| 2026-01-23 | 3.400 | 3.400 | 3.360 | 3.380 | 3.199 | 179,544 |
| 2026-01-22 | 3.520 | 3.520 | 3.460 | 3.480 | 3.293 | 475,833 |
| 2026-01-21 | 3.300 | 3.360 | 3.280 | 3.360 | 3.180 | 13,930 |
| 2026-01-20 | 3.280 | 3.320 | 3.280 | 3.320 | 3.142 | 18,680 |
| 2026-01-19 | 3.300 | 3.340 | 3.300 | 3.320 | 3.142 | 61,642 |
| 2026-01-16 | 3.360 | 3.360 | 3.240 | 3.320 | 3.142 | 95,838 |
| 2026-01-15 | 3.420 | 3.420 | 3.360 | 3.360 | 3.180 | 86,289 |
| 2026-01-14 | 3.380 | 3.400 | 3.340 | 3.360 | 3.180 | 85,608 |
| 2026-01-13 | 3.300 | 3.340 | 3.300 | 3.340 | 3.161 | 79,986 |
| 2026-01-12 | 3.260 | 3.260 | 3.240 | 3.240 | 3.066 | 1,003 |
| 2026-01-09 | 3.240 | 3.300 | 3.240 | 3.300 | 3.123 | 4,505 |
| 2026-01-08 | 3.200 | 3.220 | 3.200 | 3.200 | 3.028 | 5,192 |
| 2026-01-07 | 3.240 | 3.240 | 3.200 | 3.200 | 3.028 | 27,208 |
| 2026-01-06 | 3.500 | 3.500 | 3.300 | 3.320 | 3.142 | 418 |
| 2026-01-05 | 3.280 | 3.320 | 3.280 | 3.320 | 3.142 | 61,777 |
| 2025-12-30 | 3.460 | 3.460 | 3.440 | 3.440 | 3.255 | 11,437 |
| 2025-12-29 | 3.340 | 3.380 | 3.340 | 3.380 | 3.199 | 19,889 |
| 2025-12-26 | 3.260 | 3.260 | 3.260 | 3.260 | 3.085 | 358 |
| 2025-12-25 | 3.280 | 3.280 | 3.240 | 3.280 | 3.104 | 902 |
| 2025-12-24 | 3.260 | 3.260 | 3.240 | 3.260 | 3.085 | 54,476 |
| 2025-12-23 | 3.280 | 3.300 | 3.260 | 3.260 | 3.085 | 834 |
| 2025-12-22 | 3.240 | 3.320 | 3.200 | 3.240 | 3.066 | 1,851 |
| 2025-12-19 | 3.260 | 3.280 | 3.220 | 3.280 | 3.104 | 1,305 |
| 2025-12-18 | 3.300 | 3.300 | 3.240 | 3.240 | 3.066 | 193 |
| 2025-12-17 | 3.240 | 3.260 | 3.220 | 3.240 | 3.066 | 15,477 |
| 2025-12-16 | 3.240 | 3.320 | 3.220 | 3.260 | 3.085 | 7,158 |
| 2025-12-15 | 3.320 | 3.320 | 3.300 | 3.320 | 3.142 | 15,627 |
| 2025-12-12 | 3.360 | 3.360 | 3.320 | 3.340 | 3.161 | 13,244 |
| 2025-12-11 | 3.400 | 3.400 | 3.380 | 3.400 | 3.218 | 34,880 |
| 2025-12-09 | 3.480 | 3.480 | 3.440 | 3.480 | 3.293 | 20,948 |
| 2025-12-08 | 3.580 | 3.580 | 3.540 | 3.560 | 3.369 | 15,670 |
| 2025-12-04 | 3.600 | 3.640 | 3.600 | 3.640 | 3.445 | 71,196 |
| 2025-12-03 | 3.600 | 3.620 | 3.580 | 3.620 | 3.426 | 83,504 |
| 2025-12-02 | 3.680 | 3.680 | 3.620 | 3.680 | 3.482 | 167,724 |
| 2025-12-01 | 3.600 | 3.620 | 3.580 | 3.620 | 3.426 | 9,804 |
| 2025-11-28 | 3.620 | 3.620 | 3.580 | 3.600 | 3.407 | 62,053 |
| 2025-11-27 | 3.660 | 3.660 | 3.640 | 3.640 | 3.445 | 72,322 |
| 2025-11-26 | 3.620 | 3.640 | 3.580 | 3.620 | 3.426 | 78,395 |
| 2025-11-25 | 3.620 | 3.660 | 3.620 | 3.640 | 3.445 | 41,273 |
| 2025-11-24 | 3.560 | 3.620 | 3.560 | 3.600 | 3.407 | 81,955 |
| 2025-11-21 | 3.660 | 3.660 | 3.620 | 3.640 | 3.445 | 208,938 |
| 2025-11-20 | 3.780 | 3.800 | 3.760 | 3.780 | 3.577 | 40,925 |
| 2025-11-19 | 3.760 | 3.820 | 3.760 | 3.800 | 3.596 | 12,873 |
| 2025-11-18 | 3.700 | 3.720 | 3.660 | 3.720 | 3.520 | 49,269 |
| 2025-11-17 | 3.680 | 3.740 | 3.680 | 3.740 | 3.539 | 63,637 |
| 2025-11-14 | 3.700 | 3.740 | 3.660 | 3.680 | 3.482 | 190,719 |
| 2025-11-13 | 3.740 | 3.740 | 3.700 | 3.720 | 3.520 | 174,298 |
| 2025-11-12 | 3.800 | 3.860 | 3.800 | 3.800 | 3.596 | 297,788 |
| 2025-11-11 | 3.600 | 3.700 | 3.600 | 3.680 | 3.482 | 125,856 |
← NewerPage 4 of 4 · 231 trading days
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.