PetroChina Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 4.950 | 5.030 | 4.910 | 4.930 | 4.526 | 154,833,469 |
| 2021-11-05 | 5.020 | 5.050 | 4.900 | 4.900 | 4.499 | 189,981,593 |
| 2021-11-04 | 5.100 | 5.110 | 5.010 | 5.070 | 4.655 | 204,028,543 |
| 2021-11-03 | 5.190 | 5.260 | 5.130 | 5.180 | 4.756 | 165,409,306 |
| 2021-11-02 | 5.430 | 5.440 | 5.160 | 5.270 | 4.838 | 208,280,649 |
| 2021-11-01 | 5.470 | 5.510 | 5.360 | 5.380 | 4.939 | 175,052,221 |
| 2021-10-29 | 5.510 | 5.530 | 5.330 | 5.480 | 5.031 | 216,514,984 |
| 2021-10-28 | 5.700 | 5.700 | 5.410 | 5.450 | 5.004 | 309,001,878 |
| 2021-10-27 | 5.820 | 5.900 | 5.740 | 5.810 | 5.334 | 148,011,878 |
| 2021-10-26 | 5.970 | 5.980 | 5.820 | 5.850 | 5.371 | 132,676,344 |
| 2021-10-25 | 5.760 | 6.020 | 5.700 | 5.910 | 5.426 | 215,676,103 |
| 2021-10-22 | 5.830 | 5.880 | 5.660 | 5.700 | 5.233 | 199,879,302 |
| 2021-10-21 | 5.910 | 5.980 | 5.850 | 5.880 | 5.398 | 154,179,771 |
| 2021-10-20 | 5.850 | 5.920 | 5.810 | 5.850 | 5.371 | 161,208,047 |
| 2021-10-19 | 5.900 | 5.990 | 5.840 | 5.960 | 5.472 | 180,080,788 |
| 2021-10-18 | 5.990 | 6.080 | 5.860 | 6.010 | 5.518 | 203,643,268 |
| 2021-10-15 | 5.750 | 6.000 | 5.680 | 5.950 | 5.463 | 301,990,121 |
| 2021-10-14 | 5.740 | 5.800 | 5.660 | 5.700 | 5.233 | 193,726,194 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-28 | 0.2200 CNY |
| 2022-09-20 | 0.2026 CNY |
| 2022-06-28 | 0.0962 CNY |
| 2021-09-17 | 0.1304 CNY |
| 2021-06-29 | 0.0874 CNY |
| 2020-09-22 | 0.0874 CNY |
| 2020-06-30 | 0.0424 CNY |
| 2019-09-24 | 0.0699 CNY |
| 2019-06-28 | 0.0627 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.