U.S. Markets open in 3 hrs 11 mins

PETROCHINA (601857.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
7.97+0.03 (+0.38%)
At close: 3:00PM CST
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20177.947.987.947.977.9712,227,359
Sep 20, 20177.977.987.937.947.9419,783,596
Sep 19, 20177.988.017.957.977.9716,689,203
Sep 18, 20177.988.037.968.008.0020,191,043
Sep 15, 20177.998.017.957.987.9821,291,532
Sep 15, 20170.03117 Dividend
Sep 14, 20178.038.078.028.038.0019,559,898
Sep 13, 20178.018.058.008.038.0014,689,265
Sep 12, 20178.098.108.018.038.0025,260,249
Sep 11, 20178.068.108.058.088.0520,652,343
Sep 08, 20178.098.118.068.088.0518,564,023
Sep 07, 20178.158.168.088.098.0627,271,901
Sep 06, 20178.088.168.088.148.1136,160,512
Sep 05, 20178.098.138.058.088.0523,336,691
Sep 04, 20178.098.128.078.108.0730,874,353
Sep 01, 20178.148.158.078.098.0632,021,967
Aug 31, 20178.108.138.088.118.0821,613,910
Aug 30, 20178.118.198.098.138.1027,404,019
Aug 29, 20178.208.218.108.128.0933,692,654
Aug 28, 20178.108.238.088.208.1763,427,127
Aug 25, 20178.038.108.008.078.0453,153,297
Aug 24, 20178.018.037.957.967.9319,566,103
Aug 23, 20178.018.047.987.997.9618,377,500
Aug 22, 20178.028.047.978.017.9821,880,526
Aug 21, 20177.988.037.958.027.9932,544,562
Aug 18, 20177.897.977.877.957.9231,139,822
Aug 17, 20177.917.937.897.937.9030,690,868
Aug 16, 20177.937.947.887.907.8727,964,493
Aug 15, 20177.937.977.917.937.9023,089,292
Aug 14, 20177.947.967.907.957.9228,246,231
Aug 11, 20178.038.067.887.977.9457,845,790
Aug 10, 20178.138.168.038.098.0637,198,009
Aug 09, 20178.178.188.128.128.0920,122,058
Aug 08, 20178.178.208.138.188.1523,563,131
Aug 07, 20178.188.238.128.198.1626,026,160
Aug 04, 20178.078.268.078.188.1548,838,636
Aug 03, 20178.158.178.078.118.0829,118,446
Aug 02, 20178.198.208.128.148.1140,122,876
Aug 01, 20178.168.248.138.238.2047,033,800
Jul 31, 20178.108.168.078.138.1032,503,149
Jul 28, 20178.128.148.038.108.0743,078,145
Jul 27, 20178.288.308.128.158.1265,010,618
Jul 26, 20178.108.198.078.198.1664,278,572
Jul 25, 20178.008.157.998.078.0448,473,302
Jul 24, 20178.008.067.998.017.9830,547,021
Jul 21, 20178.108.128.018.038.0033,842,063
Jul 20, 20178.098.148.078.118.0843,466,345
Jul 19, 20178.028.128.018.118.0867,786,007
Jul 18, 20178.058.127.998.068.0380,143,891
Jul 17, 20177.888.147.788.138.10127,291,134
Jul 14, 20177.907.947.867.897.8631,718,231
Jul 13, 20177.797.897.777.897.8643,009,209
Jul 12, 20177.857.867.747.797.7628,920,647
Jul 11, 20177.847.907.827.847.8128,131,084
Jul 10, 20177.807.917.787.847.8136,944,858
Jul 07, 20177.817.847.787.807.7718,230,510
Jul 06, 20177.797.887.787.837.8033,832,100
Jul 05, 20177.827.837.787.817.7820,691,776
Jul 04, 20177.747.867.747.837.8053,288,809
Jul 03, 20177.707.747.677.747.7119,488,606
Jun 30, 20177.667.737.647.697.6617,653,192
Jun 29, 20177.707.727.657.697.6624,595,993
Jun 28, 20177.687.747.677.697.6625,155,911
Jun 27, 20177.727.747.667.707.6724,867,905
Jun 26, 20177.727.767.717.737.7026,395,813
Jun 23, 20177.647.757.627.747.7133,266,978
Jun 22, 20177.687.767.657.697.6629,045,153
Jun 22, 20170.01801 Dividend
Jun 21, 20177.707.737.657.727.6722,622,756
Jun 20, 20177.667.707.647.707.6523,515,978
Jun 19, 20177.647.677.637.657.6017,585,815
Jun 16, 20177.637.667.597.657.6020,319,473
Jun 15, 20177.637.677.597.657.6019,972,561
Jun 14, 20177.637.677.627.667.6116,544,242
Jun 13, 20177.617.667.607.657.6016,708,856
Jun 12, 20177.717.737.647.647.5925,840,367
Jun 09, 20177.717.797.707.737.6827,179,738
Jun 08, 20177.727.757.697.737.6831,988,109
Jun 07, 20177.737.757.697.757.7027,446,830
Jun 06, 20177.717.747.697.727.6715,206,205
Jun 05, 20177.747.767.657.747.6936,042,371
Jun 02, 20177.837.907.767.777.7238,275,464
Jun 01, 20177.787.887.757.857.8043,139,929
May 31, 20177.807.867.737.827.7733,158,474
May 26, 20177.797.857.777.807.7541,162,958
May 25, 20177.737.907.707.877.8250,157,737
May 24, 20177.757.797.687.757.7030,590,213
May 23, 20177.687.797.657.797.7455,761,549
May 22, 20177.677.717.637.697.6437,301,795
May 19, 20177.627.667.587.607.5525,690,963
May 18, 20177.557.637.527.627.5726,458,652
May 17, 20177.687.687.557.597.5442,407,095
May 16, 20177.677.737.637.697.6425,495,558
May 15, 20177.577.757.567.707.6546,707,292
May 12, 20177.557.627.557.607.5533,737,585
May 11, 20177.457.647.437.627.5768,966,786
May 10, 20177.487.507.437.447.3917,386,400
May 09, 20177.447.517.427.497.4418,008,148
May 08, 20177.507.557.427.487.4334,614,069
May 05, 20177.517.567.397.557.5057,696,495
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...