U.S. markets closed

PetroChina Company Limited (601857.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
4.1200+0.0200 (+0.49%)
At close: 3:00PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20204.10004.15004.10004.12004.120081,067,392
Oct 22, 20204.10004.11004.08004.10004.100035,413,200
Oct 21, 20204.10004.11004.08004.11004.110050,575,344
Oct 20, 20204.10004.10004.08004.10004.100038,608,445
Oct 19, 20204.11004.15004.10004.11004.110074,216,150
Oct 16, 20204.11004.13004.10004.11004.110047,526,356
Oct 15, 20204.10004.12004.09004.11004.110050,961,732
Oct 14, 20204.14004.15004.10004.11004.110065,172,620
Oct 13, 20204.17004.17004.14004.15004.150043,817,109
Oct 12, 20204.13004.19004.12004.18004.180093,048,731
Oct 09, 20204.12004.14004.12004.13004.130054,100,576
Sep 30, 20204.09004.12004.07004.11004.110061,408,409
Sep 29, 20204.11004.11004.09004.09004.090037,578,762
Sep 28, 20204.09004.13004.09004.10004.100043,686,826
Sep 25, 20204.10004.11004.08004.09004.090035,983,562
Sep 24, 20204.10004.11004.07004.10004.100065,893,121
Sep 23, 20204.14004.15004.11004.11004.110051,865,100
Sep 22, 20204.16004.18004.13004.14004.140080,997,216
Sep 22, 20200.08742 Dividend
Sep 21, 20204.28004.28004.25004.25004.162662,860,331
Sep 18, 20204.25004.28004.23004.27004.182290,199,282
Sep 17, 20204.26004.28004.22004.23004.143082,148,861
Sep 16, 20204.25004.29004.24004.25004.162670,086,386
Sep 15, 20204.26004.27004.23004.24004.152843,619,502
Sep 14, 20204.25004.27004.24004.26004.172438,679,581
Sep 11, 20204.23004.26004.21004.24004.152857,173,409
Sep 10, 20204.30004.30004.23004.24004.152880,951,505
Sep 09, 20204.28004.30004.26004.28004.192075,194,851
Sep 08, 20204.29004.31004.28004.31004.221368,232,926
Sep 07, 20204.30004.32004.28004.28004.192062,805,500
Sep 04, 20204.29004.31004.27004.31004.221372,138,413
Sep 03, 20204.33004.37004.31004.31004.221384,640,042
Sep 02, 20204.40004.40004.34004.35004.2605107,928,308
Sep 01, 20204.42004.43004.39004.41004.319371,032,894
Aug 31, 20204.44004.46004.42004.43004.338963,957,297
Aug 28, 20204.41004.45004.40004.45004.358579,414,758
Aug 27, 20204.42004.44004.41004.43004.338947,470,328
Aug 26, 20204.45004.46004.42004.43004.338965,748,886
Aug 25, 20204.47004.47004.43004.45004.358555,872,314
Aug 24, 20204.47004.48004.45004.46004.368360,808,981
Aug 21, 20204.47004.48004.45004.46004.368357,202,289
Aug 20, 20204.52004.52004.45004.46004.3683101,289,920
Aug 19, 20204.53004.56004.50004.52004.427097,898,016
Aug 18, 20204.54004.55004.51004.53004.436893,325,518
Aug 17, 20204.47004.55004.47004.54004.4466158,287,650
Aug 14, 20204.47004.49004.44004.48004.387863,621,909
Aug 13, 20204.46004.50004.45004.47004.378172,893,696
Aug 12, 20204.43004.47004.41004.46004.368398,193,925
Aug 11, 20204.49004.50004.44004.45004.358592,287,648
Aug 10, 20204.45004.48004.43004.47004.378179,108,815
Aug 07, 20204.50004.50004.44004.45004.3585115,958,049
Aug 06, 20204.53004.55004.49004.53004.4368141,514,626
Aug 05, 20204.53004.53004.46004.50004.4074107,714,697
Aug 04, 20204.49004.55004.46004.53004.4368138,654,129
Aug 03, 20204.45004.50004.44004.48004.3878124,056,138
Jul 31, 20204.44004.51004.42004.45004.358599,610,118
Jul 30, 20204.50004.51004.45004.46004.368369,025,380
Jul 29, 20204.45004.51004.42004.50004.407490,811,197
Jul 28, 20204.47004.51004.46004.47004.378179,414,097
Jul 27, 20204.51004.53004.42004.46004.3683104,263,759
Jul 24, 20204.62004.66004.49004.50004.4074216,125,883
Jul 23, 20204.58004.60004.48004.54004.4466177,301,977
Jul 22, 20204.50004.65004.50004.61004.5152283,144,151
Jul 21, 20204.50004.52004.45004.47004.378184,861,965
Jul 20, 20204.40004.50004.38004.49004.3976130,034,110
Jul 17, 20204.40004.43004.36004.39004.2997114,824,684
Jul 16, 20204.50004.52004.40004.41004.3193174,747,849
Jul 15, 20204.58004.60004.48004.49004.3976150,545,694
Jul 14, 20204.62004.62004.52004.56004.4662176,757,915
Jul 13, 20204.59004.66004.57004.63004.5348173,551,732
Jul 10, 20204.70004.70004.59004.60004.5054202,448,610
Jul 09, 20204.68004.77004.63004.74004.6425261,168,874
Jul 08, 20204.67004.69004.58004.67004.5739270,532,624
Jul 07, 20204.77004.88004.66004.70004.6033397,893,345
Jul 06, 20204.44004.74004.44004.72004.6229443,275,190
Jul 03, 20204.33004.45004.32004.42004.3291222,616,461
Jul 02, 20204.24004.33004.23004.32004.2311153,857,647
Jul 01, 20204.19004.26004.18004.25004.162686,165,989
Jun 30, 20204.20004.20004.18004.19004.103847,947,188
Jun 30, 20200.02358 Dividend
Jun 29, 20204.26004.27004.23004.24004.129754,861,604
Jun 24, 20204.26004.27004.25004.26004.149252,723,594
Jun 23, 20204.28004.28004.25004.26004.149253,115,905
Jun 22, 20204.30004.31004.27004.27004.158960,774,765
Jun 19, 20204.27004.31004.25004.30004.188179,035,747
Jun 18, 20204.24004.32004.23004.29004.178479,832,736
Jun 17, 20204.25004.26004.23004.25004.139452,009,560
Jun 16, 20204.25004.28004.23004.27004.158962,021,404
Jun 15, 20204.24004.25004.22004.23004.120055,518,983
Jun 12, 20204.23004.27004.22004.26004.149281,579,721
Jun 11, 20204.31004.32004.27004.28004.168762,477,333
Jun 10, 20204.34004.35004.31004.32004.207650,783,402
Jun 09, 20204.35004.35004.33004.35004.236859,692,860
Jun 08, 20204.35004.36004.33004.34004.227180,871,474
Jun 05, 20204.31004.31004.28004.30004.188151,673,183
Jun 04, 20204.34004.35004.30004.32004.207657,364,217
Jun 03, 20204.33004.37004.33004.34004.227175,972,862
Jun 02, 20204.29004.31004.28004.31004.197967,477,346
Jun 01, 20204.26004.30004.25004.29004.178493,876,816
May 29, 20204.28004.29004.22004.25004.1394128,335,113
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...