PTR - PetroChina Company Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201946.1246.4946.1046.4146.41110,200
Dec 10, 201946.1346.2545.8645.8745.8784,700
Dec 09, 201945.9246.3945.9246.1346.1378,400
Dec 06, 201945.6946.1245.4045.9145.9188,400
Dec 05, 201945.6045.7045.3045.3445.3472,800
Dec 04, 201945.5045.8945.5045.7445.7480,300
Dec 03, 201945.4045.5444.8045.2845.28136,000
Dec 02, 201945.6746.0545.6445.7545.7570,300
Nov 29, 201946.4146.4645.7745.8145.8172,800
Nov 27, 201947.1947.3546.7946.9746.9774,900
Nov 26, 201947.6347.6347.0947.3747.3776,600
Nov 25, 201947.5147.8347.2447.6547.6575,400
Nov 22, 201947.3547.3646.7346.7946.7982,400
Nov 21, 201947.1047.5347.0047.4947.49103,900
Nov 20, 201947.1847.6947.1347.3547.3598,600
Nov 19, 201947.3947.4746.7946.7946.7975,400
Nov 18, 201947.5147.5146.7046.7946.79120,900
Nov 15, 201947.3047.7047.2747.7047.70113,000
Nov 14, 201947.6847.7947.1747.3047.30130,500
Nov 13, 201948.1248.2647.8247.9347.93121,300
Nov 12, 201949.1049.1248.5248.6348.63123,800
Nov 11, 201949.3949.7349.2449.5949.5959,300
Nov 08, 201950.3550.4950.0350.4950.4971,400
Nov 07, 201950.7750.9450.5450.8050.8081,100
Nov 06, 201950.8051.0950.2650.2650.26104,100
Nov 05, 201950.3250.6950.3150.5150.5188,900
Nov 04, 201949.7249.8349.4749.5249.5289,000
Nov 01, 201948.3248.9548.3248.9348.9398,100
Oct 31, 201948.8348.9048.0648.2348.23150,200
Oct 30, 201950.1150.3449.1249.2749.27218,900
Oct 29, 201952.0052.1351.7651.8051.8072,000
Oct 28, 201952.6352.7652.5152.6252.6264,000
Oct 25, 201951.9452.3251.7452.2252.2259,400
Oct 24, 201951.9352.2551.5651.7051.7059,200
Oct 23, 201951.2051.8251.0051.7951.7942,700
Oct 22, 201951.3351.6151.1551.3951.3981,400
Oct 21, 201951.5051.6251.1351.4651.4679,300
Oct 18, 201951.4751.7951.2751.3351.3387,200
Oct 17, 201952.0452.1051.6851.8451.8492,600
Oct 16, 201951.6851.8951.5751.6551.65120,300
Oct 15, 201952.1252.4951.7751.8551.85220,500
Oct 14, 201952.3552.3552.0252.0352.0363,700
Oct 11, 201952.7452.8952.4452.5752.57124,900
Oct 10, 201950.9551.4050.9551.3251.3288,100
Oct 09, 201950.9951.0850.6850.7050.7071,800
Oct 08, 201950.6550.6550.2050.2150.2195,700
Oct 07, 201950.4650.8850.4050.4850.4849,100
Oct 04, 201950.5850.5850.1150.5850.5888,900
Oct 03, 201951.1251.4850.6451.3451.34104,100
Oct 02, 201950.9251.1950.6050.6250.6293,000
Oct 01, 201950.8851.0650.4350.6550.6582,600
Sep 30, 201951.2351.5350.8050.8150.81112,700
Sep 27, 201950.5650.7649.8750.2250.22130,500
Sep 26, 201951.0851.0850.3050.5050.5087,300
Sep 25, 201951.3151.5051.0651.5051.5077,500
Sep 24, 201952.4952.4951.5551.7551.75124,400
Sep 23, 201952.3552.6052.2852.5352.5368,100
Sep 20, 201952.8753.0752.5452.7952.7982,200
Sep 19, 201953.2753.4652.9252.9552.9598,500
Sep 18, 201953.6053.8753.3053.5653.5692,400
Sep 17, 201954.7454.7453.3053.4453.44206,100
Sep 16, 201955.1255.3854.5455.1655.16253,600
Sep 13, 201952.9353.2252.8053.0853.08109,800
Sep 13, 20191.091 Dividend
Sep 12, 201953.0453.3352.7052.7651.67172,500
Sep 11, 201953.8553.9752.9953.4652.35152,900
Sep 10, 201953.8554.1653.2753.3852.28163,100
Sep 09, 201951.9952.9851.9952.8551.76154,900
Sep 06, 201951.0251.0550.5650.9149.8668,700
Sep 05, 201950.7251.2650.7250.9049.8569,500
Sep 04, 201950.1550.2249.7550.1049.06121,400
Sep 03, 201949.2349.5048.9549.3748.3562,900
Aug 30, 201949.4649.8948.8749.0548.04135,100
Aug 29, 201948.2248.7848.1548.7847.77108,300
Aug 28, 201947.8448.1247.6547.9846.9972,500
Aug 27, 201948.0248.1747.7147.8946.9076,700
Aug 26, 201948.0848.2047.7847.9846.9974,600
Aug 23, 201948.4348.7247.6647.6746.68109,300
Aug 22, 201949.2649.3448.6848.8347.8267,400
Aug 21, 201949.9650.1149.4949.6848.6554,000
Aug 20, 201949.8149.8149.4249.5148.4968,100
Aug 19, 201949.3349.5048.0249.4748.4574,900
Aug 16, 201948.6348.9748.4048.7747.76111,700
Aug 15, 201948.4748.6048.0248.4547.45110,600
Aug 14, 201948.6148.6148.0248.0347.04100,800
Aug 13, 201948.5749.8348.3849.5348.51106,800
Aug 12, 201949.0849.1248.8049.0248.0189,400
Aug 09, 201949.8550.0149.2649.7948.7690,100
Aug 08, 201949.7150.3149.5850.2549.21112,200
Aug 07, 201949.1049.4448.5049.3948.37177,600
Aug 06, 201949.9449.9649.2649.5448.52151,500
Aug 05, 201950.1750.1849.0449.3048.28154,100
Aug 02, 201951.8651.8651.0251.4250.36110,700
Aug 01, 201953.2953.4951.6651.9350.86184,700
Jul 31, 201953.4853.5052.7353.0751.9791,200
Jul 30, 201953.6553.7653.0953.4352.33123,900
Jul 29, 201954.2554.2553.5953.7652.6574,500
Jul 26, 201954.3654.4554.0454.0452.9263,100
Jul 25, 201954.5154.8754.0254.0752.95102,200
Jul 24, 201954.6654.7554.1754.1753.0564,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...