Mail

PTR - PetroChina Company Limited

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 11, 2019	46.12	46.49	46.10	46.41	46.41	110,200
Dec 10, 2019	46.13	46.25	45.86	45.87	45.87	84,700
Dec 09, 2019	45.92	46.39	45.92	46.13	46.13	78,400
Dec 06, 2019	45.69	46.12	45.40	45.91	45.91	88,400
Dec 05, 2019	45.60	45.70	45.30	45.34	45.34	72,800
Dec 04, 2019	45.50	45.89	45.50	45.74	45.74	80,300
Dec 03, 2019	45.40	45.54	44.80	45.28	45.28	136,000
Dec 02, 2019	45.67	46.05	45.64	45.75	45.75	70,300
Nov 29, 2019	46.41	46.46	45.77	45.81	45.81	72,800
Nov 27, 2019	47.19	47.35	46.79	46.97	46.97	74,900
Nov 26, 2019	47.63	47.63	47.09	47.37	47.37	76,600
Nov 25, 2019	47.51	47.83	47.24	47.65	47.65	75,400
Nov 22, 2019	47.35	47.36	46.73	46.79	46.79	82,400
Nov 21, 2019	47.10	47.53	47.00	47.49	47.49	103,900
Nov 20, 2019	47.18	47.69	47.13	47.35	47.35	98,600
Nov 19, 2019	47.39	47.47	46.79	46.79	46.79	75,400
Nov 18, 2019	47.51	47.51	46.70	46.79	46.79	120,900
Nov 15, 2019	47.30	47.70	47.27	47.70	47.70	113,000
Nov 14, 2019	47.68	47.79	47.17	47.30	47.30	130,500
Nov 13, 2019	48.12	48.26	47.82	47.93	47.93	121,300
Nov 12, 2019	49.10	49.12	48.52	48.63	48.63	123,800
Nov 11, 2019	49.39	49.73	49.24	49.59	49.59	59,300
Nov 08, 2019	50.35	50.49	50.03	50.49	50.49	71,400
Nov 07, 2019	50.77	50.94	50.54	50.80	50.80	81,100
Nov 06, 2019	50.80	51.09	50.26	50.26	50.26	104,100
Nov 05, 2019	50.32	50.69	50.31	50.51	50.51	88,900
Nov 04, 2019	49.72	49.83	49.47	49.52	49.52	89,000
Nov 01, 2019	48.32	48.95	48.32	48.93	48.93	98,100
Oct 31, 2019	48.83	48.90	48.06	48.23	48.23	150,200
Oct 30, 2019	50.11	50.34	49.12	49.27	49.27	218,900
Oct 29, 2019	52.00	52.13	51.76	51.80	51.80	72,000
Oct 28, 2019	52.63	52.76	52.51	52.62	52.62	64,000
Oct 25, 2019	51.94	52.32	51.74	52.22	52.22	59,400
Oct 24, 2019	51.93	52.25	51.56	51.70	51.70	59,200
Oct 23, 2019	51.20	51.82	51.00	51.79	51.79	42,700
Oct 22, 2019	51.33	51.61	51.15	51.39	51.39	81,400
Oct 21, 2019	51.50	51.62	51.13	51.46	51.46	79,300
Oct 18, 2019	51.47	51.79	51.27	51.33	51.33	87,200
Oct 17, 2019	52.04	52.10	51.68	51.84	51.84	92,600
Oct 16, 2019	51.68	51.89	51.57	51.65	51.65	120,300
Oct 15, 2019	52.12	52.49	51.77	51.85	51.85	220,500
Oct 14, 2019	52.35	52.35	52.02	52.03	52.03	63,700
Oct 11, 2019	52.74	52.89	52.44	52.57	52.57	124,900
Oct 10, 2019	50.95	51.40	50.95	51.32	51.32	88,100
Oct 09, 2019	50.99	51.08	50.68	50.70	50.70	71,800
Oct 08, 2019	50.65	50.65	50.20	50.21	50.21	95,700
Oct 07, 2019	50.46	50.88	50.40	50.48	50.48	49,100
Oct 04, 2019	50.58	50.58	50.11	50.58	50.58	88,900
Oct 03, 2019	51.12	51.48	50.64	51.34	51.34	104,100
Oct 02, 2019	50.92	51.19	50.60	50.62	50.62	93,000
Oct 01, 2019	50.88	51.06	50.43	50.65	50.65	82,600
Sep 30, 2019	51.23	51.53	50.80	50.81	50.81	112,700
Sep 27, 2019	50.56	50.76	49.87	50.22	50.22	130,500
Sep 26, 2019	51.08	51.08	50.30	50.50	50.50	87,300
Sep 25, 2019	51.31	51.50	51.06	51.50	51.50	77,500
Sep 24, 2019	52.49	52.49	51.55	51.75	51.75	124,400
Sep 23, 2019	52.35	52.60	52.28	52.53	52.53	68,100
Sep 20, 2019	52.87	53.07	52.54	52.79	52.79	82,200
Sep 19, 2019	53.27	53.46	52.92	52.95	52.95	98,500
Sep 18, 2019	53.60	53.87	53.30	53.56	53.56	92,400
Sep 17, 2019	54.74	54.74	53.30	53.44	53.44	206,100
Sep 16, 2019	55.12	55.38	54.54	55.16	55.16	253,600
Sep 13, 2019	52.93	53.22	52.80	53.08	53.08	109,800
Sep 13, 2019	1.091 Dividend
Sep 12, 2019	53.04	53.33	52.70	52.76	51.67	172,500
Sep 11, 2019	53.85	53.97	52.99	53.46	52.35	152,900
Sep 10, 2019	53.85	54.16	53.27	53.38	52.28	163,100
Sep 09, 2019	51.99	52.98	51.99	52.85	51.76	154,900
Sep 06, 2019	51.02	51.05	50.56	50.91	49.86	68,700
Sep 05, 2019	50.72	51.26	50.72	50.90	49.85	69,500
Sep 04, 2019	50.15	50.22	49.75	50.10	49.06	121,400
Sep 03, 2019	49.23	49.50	48.95	49.37	48.35	62,900
Aug 30, 2019	49.46	49.89	48.87	49.05	48.04	135,100
Aug 29, 2019	48.22	48.78	48.15	48.78	47.77	108,300
Aug 28, 2019	47.84	48.12	47.65	47.98	46.99	72,500
Aug 27, 2019	48.02	48.17	47.71	47.89	46.90	76,700
Aug 26, 2019	48.08	48.20	47.78	47.98	46.99	74,600
Aug 23, 2019	48.43	48.72	47.66	47.67	46.68	109,300
Aug 22, 2019	49.26	49.34	48.68	48.83	47.82	67,400
Aug 21, 2019	49.96	50.11	49.49	49.68	48.65	54,000
Aug 20, 2019	49.81	49.81	49.42	49.51	48.49	68,100
Aug 19, 2019	49.33	49.50	48.02	49.47	48.45	74,900
Aug 16, 2019	48.63	48.97	48.40	48.77	47.76	111,700
Aug 15, 2019	48.47	48.60	48.02	48.45	47.45	110,600
Aug 14, 2019	48.61	48.61	48.02	48.03	47.04	100,800
Aug 13, 2019	48.57	49.83	48.38	49.53	48.51	106,800
Aug 12, 2019	49.08	49.12	48.80	49.02	48.01	89,400
Aug 09, 2019	49.85	50.01	49.26	49.79	48.76	90,100
Aug 08, 2019	49.71	50.31	49.58	50.25	49.21	112,200
Aug 07, 2019	49.10	49.44	48.50	49.39	48.37	177,600
Aug 06, 2019	49.94	49.96	49.26	49.54	48.52	151,500
Aug 05, 2019	50.17	50.18	49.04	49.30	48.28	154,100
Aug 02, 2019	51.86	51.86	51.02	51.42	50.36	110,700
Aug 01, 2019	53.29	53.49	51.66	51.93	50.86	184,700
Jul 31, 2019	53.48	53.50	52.73	53.07	51.97	91,200
Jul 30, 2019	53.65	53.76	53.09	53.43	52.33	123,900
Jul 29, 2019	54.25	54.25	53.59	53.76	52.65	74,500
Jul 26, 2019	54.36	54.45	54.04	54.04	52.92	63,100
Jul 25, 2019	54.51	54.87	54.02	54.07	52.95	102,200
Jul 24, 2019	54.66	54.75	54.17	54.17	53.05	64,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...