601857.SS - PetroChina Company Limited

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20196.556.556.476.506.5048,884,854
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 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
Apr 24, 20197.707.717.617.657.5892,598,979
Apr 23, 20197.767.777.667.707.63123,347,789
Apr 22, 20197.687.837.647.737.66209,360,734
Apr 19, 20197.677.707.597.667.5995,548,280
Apr 18, 20197.677.737.657.677.6074,874,496
Apr 17, 20197.697.717.677.687.6199,635,873
Apr 16, 20197.587.737.537.737.66124,865,356
Apr 15, 20197.677.707.617.617.5495,604,818
Apr 12, 20197.617.647.597.647.5768,293,665
Apr 11, 20197.697.727.607.627.5591,052,634
Apr 10, 20197.717.717.647.697.62104,086,471
Apr 09, 20197.797.807.707.737.66109,721,784
Apr 08, 20197.797.827.717.777.70193,283,701
Apr 04, 20197.727.777.697.737.66165,772,667
Apr 03, 20197.657.747.647.737.66128,697,591
Apr 02, 20197.727.727.647.667.59111,855,466
Apr 01, 20197.587.717.567.697.62225,952,407
Mar 29, 20197.497.617.487.607.5387,857,838
Mar 28, 20197.517.537.487.497.4256,216,556
Mar 27, 20197.577.587.537.557.4854,435,104
Mar 26, 20197.637.647.527.547.4782,069,556
Mar 25, 20197.677.687.597.607.53125,930,158
Mar 22, 20197.827.837.727.777.7099,361,867
Mar 21, 20197.787.877.757.827.75135,233,085
Mar 20, 20197.807.827.717.777.7098,027,619
Mar 19, 20197.837.867.777.807.73111,315,377
Mar 18, 20197.697.827.677.817.74126,520,789
Mar 15, 20197.687.727.657.707.6389,442,999
Mar 14, 20197.727.797.637.677.6097,603,139
Mar 13, 20197.757.757.647.697.62101,263,070
Mar 12, 20197.737.847.707.757.68149,263,216
Mar 11, 20197.667.717.607.717.64110,432,684
Mar 08, 20197.887.897.667.667.59154,840,494
Mar 07, 20197.957.977.897.947.87166,033,653
Mar 06, 20197.868.027.857.987.91200,833,682
Mar 05, 20197.897.907.817.877.80141,783,053
Mar 04, 20197.888.027.847.917.84194,358,740
Mar 01, 20197.847.897.787.887.81105,034,811
Feb 28, 20197.867.877.787.837.7690,903,349
Feb 27, 20197.787.947.777.837.76134,180,341
Feb 26, 20197.807.897.737.807.73159,862,765
Feb 25, 20197.587.857.587.857.78211,625,670
Feb 22, 20197.497.577.457.577.5075,517,309
Feb 21, 20197.577.607.507.527.4571,477,845
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...