601857.SS - PetroChina Company Limited

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20196.326.356.296.356.3562,429,180
Sep 18, 20196.366.366.326.336.33104,498,812
Sep 17, 20196.526.536.416.426.42134,806,966
Sep 16, 20196.546.596.466.506.50310,385,190
Sep 12, 20196.316.336.266.286.2871,761,298
Sep 11, 20196.356.356.316.326.3254,298,036
Sep 10, 20196.336.366.296.356.3573,980,655
Sep 09, 20196.296.336.256.336.3398,782,834
Sep 06, 20196.246.276.226.266.2661,343,008
Sep 05, 20196.216.296.216.236.23100,910,130
Sep 04, 20196.156.196.146.196.1975,308,273
Sep 03, 20196.166.166.136.156.1539,027,877
Sep 02, 20196.116.176.106.166.1661,856,812
Aug 30, 20196.126.166.096.126.1268,939,478
Aug 29, 20196.116.116.076.096.0934,150,998
Aug 28, 20196.116.126.096.096.0940,329,236
Aug 27, 20196.086.136.076.106.1070,802,591
Aug 26, 20196.036.076.026.076.0747,107,708
Aug 23, 20196.166.176.116.126.1242,795,686
Aug 22, 20196.176.186.136.156.1537,307,378
Aug 21, 20196.196.196.156.176.1734,287,647
Aug 20, 20196.176.226.156.196.1952,564,402
Aug 19, 20196.106.186.086.186.1869,927,360
Aug 16, 20196.096.126.076.106.1044,962,180
Aug 15, 20196.066.116.036.106.1057,756,532
Aug 14, 20196.176.196.136.146.1448,662,603
Aug 13, 20196.176.176.136.146.1442,810,762
Aug 12, 20196.176.196.156.196.1941,709,671
Aug 09, 20196.196.226.146.176.1756,478,575
Aug 08, 20196.176.206.166.176.1757,586,013
Aug 07, 20196.166.286.136.206.2088,996,986
Aug 06, 20196.176.196.136.166.1690,367,104
Aug 05, 20196.316.326.256.256.2565,246,356
Aug 02, 20196.386.386.316.336.3395,839,322
Aug 01, 20196.496.506.456.466.4650,752,817
Jul 31, 20196.546.556.506.516.5140,173,380
Jul 30, 20196.566.566.536.546.5447,269,200
Jul 29, 20196.526.566.516.546.5456,523,870
Jul 26, 20196.456.576.446.546.54116,335,248
Jul 25, 20196.476.476.446.476.4743,038,711
Jul 24, 20196.456.506.456.486.4862,202,602
Jul 23, 20196.456.476.436.456.4550,822,041
Jul 22, 20196.556.556.456.456.4584,994,174
Jul 19, 20196.546.586.536.556.5557,948,291
Jul 18, 20196.586.596.536.536.5376,040,219
Jul 17, 20196.606.626.586.606.6048,891,363
Jul 16, 20196.636.646.616.626.6247,802,359
Jul 15, 20196.666.676.576.646.6472,128,654
Jul 12, 20196.676.696.646.676.6748,044,859
Jul 11, 20196.686.716.666.676.6767,040,408
Jul 10, 20196.726.726.646.666.6667,042,587
Jul 09, 20196.746.756.706.716.7167,967,523
Jul 08, 20196.856.866.726.756.75118,396,878
Jul 05, 20196.896.906.836.866.86115,304,483
Jul 04, 20196.886.916.876.906.9067,376,194
Jul 03, 20196.906.906.866.886.8873,325,455
Jul 02, 20196.916.926.896.916.9169,220,383
Jul 01, 20196.916.936.896.936.93123,018,849
Jun 28, 20196.916.916.866.886.8858,735,606
Jun 28, 20190.06271 Dividend
Jun 27, 20197.007.026.976.996.93107,193,628
Jun 26, 20196.957.006.956.996.9388,704,328
Jun 25, 20197.007.016.936.966.9088,656,608
Jun 24, 20197.027.026.987.016.9583,597,755
Jun 21, 20197.017.036.997.036.97138,172,446
Jun 20, 20196.936.996.886.986.92148,395,506
Jun 19, 20196.986.996.936.946.88115,911,936
Jun 18, 20197.007.016.926.936.87105,195,449
Jun 17, 20197.007.026.997.016.9551,379,526
Jun 14, 20197.057.057.007.006.9465,323,967
Jun 13, 20197.047.067.007.067.0085,253,361
Jun 12, 20197.087.097.057.067.0059,802,978
Jun 11, 20197.057.137.037.117.05111,139,114
Jun 10, 20197.057.077.037.056.9951,282,992
Jun 06, 20197.107.107.027.036.9757,547,868
Jun 05, 20197.127.137.097.107.0449,377,451
Jun 04, 20197.137.147.087.107.0447,955,483
Jun 03, 20197.147.167.127.137.0755,275,068
May 31, 20197.177.197.157.157.0945,372,108
May 30, 20197.167.217.147.197.1379,113,410
May 29, 20197.167.187.157.157.0942,170,829
May 28, 20197.187.207.157.187.1275,671,601
May 27, 20197.157.197.147.187.1245,143,882
May 24, 20197.147.187.137.167.1045,428,158
May 23, 20197.177.207.127.207.14132,281,535
May 22, 20197.227.237.187.197.1352,820,751
May 21, 20197.217.257.207.237.1755,253,158
May 20, 20197.197.257.177.237.1776,025,867
May 17, 20197.267.277.197.207.1481,833,435
May 16, 20197.237.337.197.287.21131,814,213
May 15, 20197.237.287.207.277.2099,030,589
May 14, 20197.207.257.207.227.1649,887,920
May 13, 20197.257.347.187.247.18111,733,150
May 10, 20197.237.307.197.287.2191,288,943
May 09, 20197.217.267.207.217.1553,972,965
May 08, 20197.247.277.217.247.1859,923,257
May 07, 20197.307.327.257.297.2271,732,293
May 06, 20197.327.477.157.347.27180,438,834
Apr 26, 20197.497.507.427.427.3591,558,751
Apr 25, 20197.637.647.517.517.4499,542,227
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...