PetroChina Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-14	4.360	4.420	4.360	4.400	4.400	17,371
2026-10-12	4.200	4.200	4.180	4.200	4.200	230
2026-10-09	4.200	4.260	4.200	4.260	4.260	54,761
2026-10-08	4.200	4.220	4.200	4.200	4.200	28,408
2026-10-07	4.160	4.160	4.100	4.140	4.140	2,619
2026-10-06	4.200	4.200	4.180	4.180	4.180	184
2026-10-05	4.100	4.100	4.080	4.100	4.100	600
2026-10-02	4.100	4.120	4.080	4.120	4.120	30,371
2026-10-01	4.100	4.200	4.100	4.200	4.200	618
2026-09-30	4.100	4.200	4.100	4.100	4.100	10,551
2026-09-29	4.120	4.200	4.120	4.200	4.200	2,704
2026-09-28	4.180	4.180	4.160	4.160	4.160	10,000
2026-09-25	4.040	4.060	4.020	4.040	4.040	1,768
2026-09-24	4.080	4.100	4.080	4.080	4.080	2,610
2026-09-23	4.020	4.020	3.980	4.020	4.020	1,321
2026-09-22	3.980	4.500	3.960	4.000	4.000	15,843
2026-09-21	4.000	4.060	3.960	3.980	3.980	92,889
2026-09-18	4.040	4.040	4.020	4.040	4.040	1,432
2026-09-17	4.100	4.100	4.020	4.080	4.080	63,106
2026-09-16	4.180	4.380	4.140	4.140	4.140	12,640
2026-09-15	4.220	4.280	4.180	4.180	4.180	37,022
2026-09-14	4.200	4.240	4.200	4.240	4.240	25,519
2026-09-11	4.260	4.320	4.200	4.200	4.200	2,024,597
2026-09-10	4.300	4.340	4.200	4.200	4.200	7,898
2026-09-09	4.380	4.400	4.340	4.340	4.215	15,084
2026-09-08	4.260	4.380	4.260	4.380	4.254	77,333
2026-09-07	4.180	4.220	4.160	4.200	4.079	4,007
2026-09-04	4.240	4.300	4.240	4.300	4.176	311
2026-09-03	4.220	4.280	4.220	4.220	4.098	11,022
2026-09-02	4.300	4.320	4.240	4.280	4.157	143
2026-09-01	4.320	4.340	4.300	4.340	4.215	18,311
2026-08-31	4.340	4.360	4.280	4.320	4.195	18,528
2026-08-28	4.220	4.260	4.220	4.260	4.137	16,500
2026-08-27	4.160	4.180	4.140	4.140	4.021	5,945
2026-08-26	4.160	4.160	4.120	4.160	4.040	32,079
2026-08-25	4.220	4.240	4.200	4.200	4.079	87,395
2026-08-24	4.180	4.220	4.180	4.220	4.098	506,465
2026-08-21	4.240	4.280	4.180	4.180	4.059	74,517
2026-08-20	4.160	4.200	4.140	4.200	4.079	34,794
2026-08-19	4.200	4.260	4.200	4.220	4.098	162,343
2026-08-18	4.060	4.180	4.060	4.180	4.059	20,057
2026-08-17	4.060	4.100	3.960	3.960	3.846	12,152
2026-08-14	3.980	4.020	3.980	4.020	3.904	27,100
2026-08-13	4.000	4.000	3.960	3.980	3.865	63,612
2026-08-12	4.120	4.120	4.120	4.120	4.001	0
2026-08-11	4.100	4.120	4.100	4.120	4.001	66,575
2026-08-10	4.040	4.080	4.000	4.040	3.923	106,119
2026-08-07	4.040	4.100	3.980	4.060	3.943	57,209
2026-08-06	3.960	3.980	3.940	3.980	3.865	9,530
2026-08-05	4.000	4.000	4.000	4.000	3.885	679
2026-08-04	4.140	4.140	4.060	4.060	3.943	41,164
2026-08-03	4.220	4.220	4.160	4.180	4.059	31,250
2026-07-31	4.240	4.280	4.200	4.220	4.098	16,941
2026-07-30	4.320	4.340	4.280	4.340	4.215	493,435
2026-07-29	4.240	4.240	4.240	4.240	4.118	0
2026-07-28	4.240	4.240	4.240	4.240	4.118	0
2026-07-27	4.240	4.280	4.220	4.240	4.118	5,306
2026-07-24	4.400	4.420	4.360	4.360	4.234	73,977
2026-07-23	4.340	4.380	4.320	4.380	4.254	164,237
2026-07-22	4.260	4.340	4.260	4.300	4.176	52,482

Page 1 of 3 · 127 trading daysOlder →

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.