601857.SS - PetroChina Company Limited

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
May 17, 20197.267.277.197.207.2081,833,435
May 16, 20197.237.337.197.287.28131,814,213
May 15, 20197.237.287.207.277.2799,030,589
May 14, 20197.207.257.207.227.2249,887,920
May 13, 20197.257.347.187.247.24111,733,150
May 10, 20197.237.307.197.287.2891,288,943
May 09, 20197.217.267.207.217.2153,972,965
May 08, 20197.247.277.217.247.2459,923,257
May 07, 20197.307.327.257.297.2971,732,293
May 06, 20197.327.477.157.347.34180,438,834
Apr 26, 20197.497.507.427.427.4291,558,751
Apr 25, 20197.637.647.517.517.5199,542,227
Apr 24, 20197.707.717.617.657.6592,598,979
Apr 23, 20197.767.777.667.707.70123,347,789
Apr 22, 20197.687.837.647.737.73209,360,734
Apr 19, 20197.677.707.597.667.6695,548,280
Apr 18, 20197.677.737.657.677.6774,874,496
Apr 17, 20197.697.717.677.687.6899,635,873
Apr 16, 20197.587.737.537.737.73124,865,356
Apr 15, 20197.677.707.617.617.6195,604,818
Apr 12, 20197.617.647.597.647.6468,293,665
Apr 11, 20197.697.727.607.627.6291,052,634
Apr 10, 20197.717.717.647.697.69104,086,471
Apr 09, 20197.797.807.707.737.73109,721,784
Apr 08, 20197.797.827.717.777.77193,283,701
Apr 04, 20197.727.777.697.737.73165,772,667
Apr 03, 20197.657.747.647.737.73128,697,591
Apr 02, 20197.727.727.647.667.66111,855,466
Apr 01, 20197.587.717.567.697.69225,952,407
Mar 29, 20197.497.617.487.607.6087,857,838
Mar 28, 20197.517.537.487.497.4956,216,556
Mar 27, 20197.577.587.537.557.5554,435,104
Mar 26, 20197.637.647.527.547.5482,069,556
Mar 25, 20197.677.687.597.607.60125,930,158
Mar 22, 20197.827.837.727.777.7799,361,867
Mar 21, 20197.787.877.757.827.82135,233,085
Mar 20, 20197.807.827.717.777.7798,027,619
Mar 19, 20197.837.867.777.807.80111,315,377
Mar 18, 20197.697.827.677.817.81126,520,789
Mar 15, 20197.687.727.657.707.7089,442,999
Mar 14, 20197.727.797.637.677.6797,603,139
Mar 13, 20197.757.757.647.697.69101,263,070
Mar 12, 20197.737.847.707.757.75149,263,216
Mar 11, 20197.667.717.607.717.71110,432,684
Mar 08, 20197.887.897.667.667.66154,840,494
Mar 07, 20197.957.977.897.947.94166,033,653
Mar 06, 20197.868.027.857.987.98200,833,682
Mar 05, 20197.897.907.817.877.87141,783,053
Mar 04, 20197.888.027.847.917.91194,358,740
Mar 01, 20197.847.897.787.887.88105,034,811
Feb 28, 20197.867.877.787.837.8390,903,349
Feb 27, 20197.787.947.777.837.83134,180,341
Feb 26, 20197.807.897.737.807.80159,862,765
Feb 25, 20197.587.857.587.857.85211,625,670
Feb 22, 20197.497.577.457.577.5775,517,309
Feb 21, 20197.577.607.507.527.5271,477,845
Feb 20, 20197.607.607.547.587.5849,597,457
Feb 19, 20197.577.627.537.597.5984,884,371
Feb 18, 20197.497.587.497.577.5781,292,828
Feb 15, 20197.497.547.457.457.4540,684,843
Feb 14, 20197.517.537.477.517.5150,792,784
Feb 13, 20197.417.577.397.537.53101,185,832
Feb 12, 20197.367.417.337.417.4148,893,700
Feb 11, 20197.327.387.307.367.3644,861,456
Feb 01, 20197.337.357.287.357.3545,587,096
Jan 31, 20197.287.337.257.327.3245,899,364
Jan 30, 20197.287.297.247.257.2525,554,568
Jan 29, 20197.247.297.217.277.2734,698,401
Jan 28, 20197.307.337.267.277.2736,675,630
Jan 25, 20197.297.317.267.287.2836,675,181
Jan 24, 20197.277.297.227.287.2826,758,065
Jan 23, 20197.307.317.267.267.2627,745,951
Jan 22, 20197.427.447.307.327.3239,914,280
Jan 21, 20197.387.417.367.397.3940,927,399
Jan 18, 20197.347.367.287.357.3544,226,865
Jan 17, 20197.357.367.307.317.3122,346,146
Jan 16, 20197.367.387.337.347.3425,576,338
Jan 15, 20197.337.367.317.347.3425,392,221
Jan 14, 20197.357.397.307.317.3121,518,889
Jan 11, 20197.387.397.347.387.3821,461,189
Jan 10, 20197.407.407.347.357.3530,102,473
Jan 09, 20197.397.427.327.337.3337,616,326
Jan 08, 20197.337.357.307.337.3326,065,223
Jan 07, 20197.207.377.287.327.3242,101,919
Jan 04, 20197.207.307.177.297.2935,343,961
Jan 03, 20197.167.217.137.217.2124,736,911
Jan 02, 20197.217.247.127.167.1633,328,559
Dec 28, 20187.177.257.147.217.2133,628,507
Dec 27, 20187.427.477.157.227.2279,241,604
Dec 26, 20187.267.307.247.257.2518,835,611
Dec 25, 20187.327.327.207.277.2741,740,830
Dec 24, 20187.377.457.357.427.4226,398,395
Dec 21, 20187.397.407.357.407.4030,064,568
Dec 20, 20187.477.507.387.437.4328,768,430
Dec 19, 20187.597.597.477.477.4739,498,704
Dec 18, 20187.677.697.607.637.6331,488,092
Dec 17, 20187.657.757.647.727.7232,998,682
Dec 14, 20187.747.807.687.697.6962,583,548
Dec 13, 20187.627.747.617.717.7134,700,069
Dec 12, 20187.637.667.597.647.6424,058,208
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...